Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 500.00 | 500.00 | 349.00 | 494.00 | 470.68 | 40,906 |
| 2026-02-05 | 505.00 | 510.00 | 498.00 | 498.00 | 474.49 | 69,106 |
| 2026-02-04 | 511.00 | 514.00 | 500.00 | 506.00 | 482.12 | 8,473 |
| 2026-02-03 | 510.00 | 514.00 | 506.00 | 511.00 | 486.88 | 213,047 |
| 2026-02-02 | 517.00 | 520.00 | 501.11 | 510.00 | 485.93 | 67,716 |
| 2026-01-30 | 517.00 | 520.00 | 514.00 | 518.00 | 493.55 | 257,087 |
| 2026-01-29 | 515.00 | 520.00 | 510.00 | 517.00 | 492.60 | 217,427 |
| 2026-01-28 | 504.00 | 508.00 | 500.00 | 506.00 | 482.12 | 664,840 |
| 2026-01-27 | 504.00 | 508.00 | 500.00 | 506.00 | 482.12 | 341,946 |
| 2026-01-26 | 504.00 | 508.00 | 500.00 | 504.00 | 480.21 | 678,930 |
| 2026-01-23 | 504.00 | 508.00 | 500.00 | 506.00 | 482.12 | 381,290 |
| 2026-01-22 | 504.00 | 508.00 | 500.00 | 504.00 | 480.21 | 55,386 |
| 2026-01-21 | 502.00 | 508.00 | 500.00 | 504.00 | 480.21 | 32,057 |
| 2026-01-20 | 502.00 | 504.00 | 500.00 | 502.00 | 478.31 | 433,874 |
| 2026-01-19 | 507.00 | 508.02 | 500.00 | 502.00 | 478.31 | 188,540 |
| 2026-01-16 | 508.00 | 510.00 | 506.00 | 506.00 | 482.12 | 136,887 |
| 2026-01-15 | 508.00 | 510.00 | 506.00 | 508.00 | 484.02 | 45,823 |
| 2026-01-14 | 508.00 | 510.00 | 506.00 | 508.00 | 484.02 | 99,082 |
| 2026-01-13 | 508.00 | 510.00 | 507.04 | 508.00 | 484.02 | 1,650,778 |
| 2026-01-12 | 508.00 | 510.00 | 506.00 | 508.00 | 484.02 | 48,121 |
| 2026-01-09 | 508.00 | 510.00 | 506.73 | 508.00 | 484.02 | 130,928 |
| 2026-01-08 | 508.00 | 510.00 | 506.00 | 508.00 | 484.02 | 214,538 |
| 2026-01-07 | 517.00 | 520.00 | 506.00 | 510.00 | 485.93 | 49,509 |
| 2026-01-06 | 516.00 | 520.00 | 514.00 | 517.00 | 492.60 | 174,107 |
| 2026-01-05 | 517.00 | 518.00 | 514.00 | 516.00 | 491.65 | 23,227 |
| 2026-01-02 | 514.00 | 520.00 | 512.00 | 517.00 | 492.60 | 41,371 |
| 2025-12-31 | 514.00 | 516.00 | 512.08 | 514.00 | 489.74 | 6,220 |
| 2025-12-30 | 514.00 | 516.00 | 514.00 | 516.00 | 491.65 | 20,582 |
| 2025-12-29 | 517.00 | 520.00 | 512.00 | 514.00 | 489.74 | 27,877 |
| 2025-12-24 | 517.00 | 520.00 | 514.00 | 517.00 | 492.60 | 6,500 |
| 2025-12-23 | 519.00 | 520.00 | 518.00 | 519.00 | 494.50 | 66,834 |
| 2025-12-22 | 519.00 | 522.00 | 515.67 | 518.00 | 493.55 | 66,304 |
| 2025-12-19 | 522.00 | 524.00 | 518.00 | 518.00 | 493.55 | 96,144 |
| 2025-12-18 | 523.00 | 526.00 | 480.00 | 480.00 | 457.34 | 23,439 |
| 2025-12-17 | 527.00 | 530.00 | 502.00 | 502.00 | 478.31 | 68,678 |
| 2025-12-16 | 527.00 | 530.00 | 524.00 | 527.00 | 502.13 | 68,087 |
| 2025-12-15 | 527.00 | 530.00 | 524.00 | 527.00 | 502.13 | 37,996 |
| 2025-12-12 | 527.00 | 530.00 | 524.00 | 527.00 | 502.13 | 31,410 |
| 2025-12-11 | 527.00 | 530.00 | 524.00 | 527.00 | 502.13 | 54,585 |
| 2025-12-10 | 527.00 | 530.00 | 520.00 | 527.00 | 502.13 | 62,484 |
| 2025-12-09 | 527.00 | 530.00 | 524.00 | 527.00 | 502.13 | 19,470 |
| 2025-12-08 | 526.00 | 530.00 | 524.00 | 527.00 | 502.13 | 48,635 |
| 2025-12-05 | 524.00 | 528.00 | 524.00 | 526.00 | 501.17 | 59,875 |
| 2025-12-04 | 512.00 | 528.00 | 510.00 | 526.00 | 501.17 | 192,477 |
| 2025-12-03 | 504.00 | 506.00 | 502.50 | 504.00 | 480.21 | 58,513 |
| 2025-12-02 | 504.00 | 506.00 | 502.00 | 504.00 | 480.21 | 69,560 |
| 2025-12-01 | 504.00 | 506.00 | 502.00 | 504.00 | 480.21 | 58,207 |
| 2025-11-28 | 503.00 | 506.00 | 500.00 | 502.00 | 478.31 | 84,335 |
| 2025-11-27 | 495.00 | 505.70 | 494.00 | 504.00 | 480.21 | 118,335 |
| 2025-11-26 | 505.00 | 506.00 | 494.00 | 497.00 | 473.54 | 75,264 |
| 2025-11-25 | 494.00 | 506.00 | 490.00 | 500.00 | 476.40 | 170,630 |
| 2025-11-24 | 497.00 | 500.00 | 490.00 | 493.00 | 469.73 | 21,939 |
| 2025-11-21 | 498.00 | 498.00 | 481.55 | 497.00 | 473.54 | 158,515 |
| 2025-11-20 | 481.70 | 500.00 | 481.70 | 497.00 | 473.54 | 106,702 |
| 2025-11-19 | 479.00 | 482.00 | 478.00 | 480.00 | 457.34 | 72,468 |
| 2025-11-18 | 479.00 | 480.00 | 478.00 | 478.00 | 455.44 | 101,167 |
| 2025-11-17 | 481.00 | 482.00 | 477.91 | 479.00 | 456.39 | 159,328 |
| 2025-11-14 | 490.00 | 492.00 | 478.00 | 481.00 | 458.30 | 82,256 |
| 2025-11-13 | 501.60 | 501.60 | 486.00 | 486.00 | 463.06 | 146,484 |
| 2025-11-12 | 509.00 | 512.00 | 500.00 | 502.00 | 478.31 | 60,942 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0770 GBP |
| 2026-05-07 | 0.1500 GBP |
| 2025-09-18 | 0.0700 GBP |
| 2025-05-08 | 0.1200 GBP |
| 2024-09-19 | 0.0600 GBP |
| 2024-05-16 | 0.0740 GBP |
| 2024-01-18 | 0.0200 GBP |
| 2023-09-21 | 0.0460 GBP |
| 2023-05-11 | 0.0880 GBP |
| 2022-09-22 | 0.0420 GBP |
| 2022-04-28 | 0.0780 GBP |
| 2021-09-23 | 0.0380 GBP |
| 2021-02-11 | 0.0660 GBP |
| 2020-09-10 | 0.0210 GBP |
| 2019-09-19 | 0.0260 GBP |
| 2019-04-18 | 0.0600 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.