Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 514.00 | 518.00 | 507.00 | 508.00 | 484.02 | 56,939 |
| 2025-11-10 | 514.00 | 518.00 | 510.00 | 512.00 | 487.83 | 120,713 |
| 2025-11-07 | 508.00 | 513.00 | 506.00 | 513.00 | 488.79 | 156,779 |
| 2025-11-06 | 512.00 | 514.00 | 506.84 | 508.00 | 484.02 | 79,373 |
| 2025-11-05 | 512.00 | 515.36 | 510.00 | 512.00 | 487.83 | 115,394 |
| 2025-11-04 | 517.00 | 520.00 | 510.00 | 510.00 | 485.93 | 172,787 |
| 2025-11-03 | 517.00 | 520.00 | 514.00 | 516.00 | 491.65 | 130,385 |
| 2025-10-31 | 523.00 | 526.00 | 513.51 | 517.00 | 492.60 | 79,960 |
| 2025-10-30 | 536.00 | 536.00 | 520.50 | 523.00 | 498.31 | 74,006 |
| 2025-10-29 | 540.00 | 544.00 | 534.70 | 540.00 | 514.51 | 42,796 |
| 2025-10-28 | 540.00 | 544.00 | 538.21 | 542.00 | 516.42 | 103,310 |
| 2025-10-27 | 543.00 | 546.00 | 538.35 | 544.00 | 518.32 | 59,696 |
| 2025-10-24 | 538.00 | 545.50 | 536.00 | 544.00 | 518.32 | 87,357 |
| 2025-10-23 | 538.00 | 540.00 | 536.00 | 538.00 | 512.61 | 89,426 |
| 2025-10-22 | 542.00 | 558.00 | 534.00 | 558.00 | 531.66 | 174,587 |
| 2025-10-21 | 549.00 | 554.00 | 534.00 | 534.00 | 508.80 | 128,427 |
| 2025-10-20 | 555.00 | 558.00 | 546.00 | 549.00 | 523.09 | 83,784 |
| 2025-10-17 | 563.00 | 566.00 | 552.00 | 558.00 | 531.66 | 88,672 |
| 2025-10-16 | 568.00 | 570.00 | 556.00 | 560.00 | 533.57 | 61,696 |
| 2025-10-15 | 572.00 | 574.00 | 566.00 | 568.00 | 541.19 | 51,198 |
| 2025-10-14 | 581.00 | 582.00 | 568.00 | 572.00 | 545.00 | 57,696 |
| 2025-10-13 | 582.00 | 584.00 | 580.00 | 581.00 | 553.58 | 307,638 |
| 2025-10-10 | 582.00 | 584.00 | 580.00 | 582.00 | 554.53 | 197,202 |
| 2025-10-09 | 582.00 | 582.24 | 580.00 | 582.00 | 554.53 | 250,853 |
| 2025-10-08 | 584.00 | 588.00 | 580.00 | 580.00 | 552.62 | 170,172 |
| 2025-10-07 | 584.00 | 588.00 | 580.00 | 580.00 | 552.62 | 280,954 |
| 2025-10-06 | 584.00 | 588.00 | 580.00 | 584.00 | 556.44 | 51,491 |
| 2025-10-03 | 584.00 | 588.00 | 584.00 | 586.00 | 558.34 | 29,642 |
| 2025-10-02 | 586.00 | 588.00 | 582.20 | 586.00 | 558.34 | 75,388 |
| 2025-10-01 | 595.00 | 600.00 | 584.00 | 586.00 | 558.34 | 49,225 |
| 2025-09-30 | 598.00 | 600.00 | 584.00 | 595.00 | 566.92 | 60,519 |
| 2025-09-29 | 592.00 | 598.68 | 592.00 | 596.00 | 567.87 | 77,931 |
| 2025-09-26 | 592.00 | 594.00 | 590.00 | 593.00 | 565.01 | 25,664 |
| 2025-09-25 | 594.00 | 596.00 | 590.00 | 590.00 | 562.15 | 140,653 |
| 2025-09-24 | 590.00 | 596.00 | 589.85 | 592.00 | 564.06 | 360,544 |
| 2025-09-23 | 593.00 | 598.00 | 590.00 | 590.00 | 562.15 | 308,222 |
| 2025-09-22 | 585.00 | 597.00 | 582.00 | 594.00 | 565.96 | 117,527 |
| 2025-09-19 | 584.00 | 588.00 | 580.00 | 585.00 | 557.39 | 36,387 |
| 2025-09-18 | 578.00 | 588.00 | 578.00 | 586.00 | 558.34 | 51,720 |
| 2025-09-17 | 584.00 | 588.00 | 580.00 | 584.00 | 549.77 | 225,198 |
| 2025-09-16 | 584.00 | 588.00 | 580.00 | 584.00 | 549.77 | 171,688 |
| 2025-09-15 | 584.00 | 588.00 | 580.00 | 585.00 | 550.71 | 104,800 |
| 2025-09-12 | 584.00 | 586.00 | 582.00 | 586.00 | 551.65 | 58,410 |
| 2025-09-11 | 575.00 | 586.00 | 570.00 | 584.00 | 549.77 | 202,267 |
| 2025-09-10 | 562.00 | 580.00 | 562.00 | 574.00 | 540.35 | 75,859 |
| 2025-09-09 | 560.00 | 564.00 | 560.00 | 562.00 | 529.06 | 60,032 |
| 2025-09-08 | 560.00 | 564.00 | 556.00 | 560.00 | 527.17 | 21,825 |
| 2025-09-05 | 560.00 | 564.00 | 556.00 | 560.00 | 527.17 | 33,346 |
| 2025-09-04 | 560.00 | 564.00 | 556.00 | 560.00 | 527.17 | 94,684 |
| 2025-09-03 | 565.00 | 566.00 | 556.55 | 560.00 | 527.17 | 629,625 |
| 2025-09-02 | 565.00 | 566.00 | 560.00 | 560.00 | 527.17 | 73,049 |
| 2025-09-01 | 565.00 | 566.00 | 556.00 | 563.00 | 530.00 | 42,720 |
| 2025-08-29 | 565.00 | 570.00 | 558.00 | 560.00 | 527.17 | 92,903 |
| 2025-08-28 | 565.00 | 570.00 | 560.00 | 565.00 | 531.88 | 136,514 |
| 2025-08-27 | 564.00 | 570.00 | 558.00 | 564.00 | 530.94 | 382,779 |
| 2025-08-26 | 564.00 | 568.00 | 558.00 | 566.00 | 532.82 | 61,314 |
| 2025-08-22 | 564.00 | 568.00 | 560.00 | 560.00 | 527.17 | 24,725 |
| 2025-08-21 | 565.00 | 568.00 | 560.00 | 564.00 | 530.94 | 65,212 |
| 2025-08-20 | 562.00 | 568.00 | 556.00 | 565.00 | 531.88 | 35,471 |
| 2025-08-19 | 559.00 | 564.00 | 556.00 | 560.00 | 527.17 | 42,269 |
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.