Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 563.00 | 570.00 | 550.00 | 562.00 | 529.06 | 104,681 |
| 2025-08-15 | 563.00 | 566.38 | 560.00 | 563.00 | 530.00 | 76,673 |
| 2025-08-14 | 563.00 | 566.00 | 560.00 | 560.00 | 527.17 | 66,022 |
| 2025-08-13 | 563.00 | 566.00 | 556.00 | 566.00 | 532.82 | 12,807 |
| 2025-08-12 | 555.00 | 566.00 | 550.00 | 563.00 | 530.00 | 460,850 |
| 2025-08-11 | 555.00 | 570.00 | 550.00 | 562.00 | 529.06 | 27,053 |
| 2025-08-08 | 555.00 | 560.00 | 544.00 | 560.00 | 527.17 | 66,157 |
| 2025-08-07 | 558.00 | 560.00 | 546.00 | 554.00 | 521.52 | 469,107 |
| 2025-08-06 | 548.00 | 560.00 | 546.00 | 560.00 | 527.17 | 58,474 |
| 2025-08-05 | 546.00 | 550.00 | 542.00 | 546.00 | 513.99 | 61,761 |
| 2025-08-04 | 538.00 | 549.99 | 530.00 | 546.00 | 513.99 | 65,185 |
| 2025-08-01 | 535.00 | 540.00 | 530.00 | 536.00 | 504.58 | 15,124 |
| 2025-07-31 | 534.00 | 540.00 | 530.00 | 536.00 | 504.58 | 12,008 |
| 2025-07-30 | 534.00 | 538.00 | 530.00 | 534.00 | 502.70 | 29,545 |
| 2025-07-29 | 530.00 | 538.00 | 526.00 | 530.00 | 498.93 | 64,762 |
| 2025-07-28 | 530.00 | 544.00 | 526.00 | 530.00 | 498.93 | 151,241 |
| 2025-07-25 | 530.00 | 534.00 | 520.00 | 526.00 | 495.17 | 73,909 |
| 2025-07-24 | 530.00 | 534.00 | 526.00 | 530.00 | 498.93 | 185,178 |
| 2025-07-23 | 529.00 | 532.00 | 526.00 | 530.00 | 498.93 | 740,826 |
| 2025-07-22 | 530.00 | 532.00 | 526.00 | 529.00 | 497.99 | 34,275 |
| 2025-07-21 | 528.00 | 536.00 | 526.00 | 530.00 | 498.93 | 48,837 |
| 2025-07-18 | 527.00 | 532.00 | 522.00 | 528.00 | 497.05 | 30,515 |
| 2025-07-17 | 531.00 | 532.00 | 530.00 | 531.00 | 499.87 | 29,827 |
| 2025-07-16 | 536.00 | 540.00 | 530.00 | 531.00 | 499.87 | 80,410 |
| 2025-07-15 | 548.00 | 552.00 | 534.00 | 537.00 | 505.52 | 87,345 |
| 2025-07-14 | 552.00 | 554.00 | 544.88 | 548.00 | 515.88 | 50,213 |
| 2025-07-11 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 51,024 |
| 2025-07-10 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 40,855 |
| 2025-07-09 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 91,484 |
| 2025-07-08 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 436,956 |
| 2025-07-07 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 28,731 |
| 2025-07-04 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 127,773 |
| 2025-07-03 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 42,768 |
| 2025-07-02 | 552.00 | 554.00 | 550.00 | 552.00 | 519.64 | 42,639 |
| 2025-07-01 | 551.00 | 552.00 | 550.00 | 550.00 | 517.76 | 70,909 |
| 2025-06-30 | 551.00 | 552.00 | 540.00 | 550.00 | 517.76 | 116,672 |
| 2025-06-27 | 551.00 | 552.00 | 550.00 | 550.00 | 517.76 | 88,088 |
| 2025-06-26 | 551.00 | 554.00 | 550.00 | 551.00 | 518.70 | 45,642 |
| 2025-06-25 | 551.00 | 552.00 | 550.00 | 552.00 | 519.64 | 572,538 |
| 2025-06-24 | 552.00 | 554.00 | 550.00 | 550.00 | 517.76 | 307,693 |
| 2025-06-23 | 552.00 | 554.00 | 550.00 | 550.00 | 517.76 | 157,533 |
| 2025-06-20 | 555.00 | 560.00 | 550.00 | 552.00 | 519.64 | 42,219 |
| 2025-06-19 | 555.00 | 560.00 | 542.00 | 550.00 | 517.76 | 34,048 |
| 2025-06-18 | 557.00 | 560.00 | 550.00 | 555.00 | 522.47 | 61,468 |
| 2025-06-17 | 547.00 | 562.00 | 544.00 | 550.00 | 517.76 | 1,263,643 |
| 2025-06-16 | 547.00 | 557.00 | 544.00 | 547.00 | 514.93 | 162,263 |
| 2025-06-13 | 537.00 | 550.00 | 534.00 | 547.00 | 514.93 | 101,385 |
| 2025-06-12 | 529.00 | 538.00 | 528.00 | 535.00 | 503.64 | 110,330 |
| 2025-06-11 | 525.00 | 532.00 | 517.41 | 530.00 | 498.93 | 146,462 |
| 2025-06-10 | 517.00 | 530.00 | 514.00 | 520.00 | 489.52 | 160,639 |
| 2025-06-09 | 505.31 | 520.00 | 505.31 | 510.00 | 480.10 | 217,677 |
| 2025-06-06 | 505.00 | 510.00 | 500.00 | 505.00 | 475.40 | 134,225 |
| 2025-06-05 | 505.00 | 510.00 | 500.00 | 510.00 | 480.10 | 57,641 |
| 2025-06-04 | 490.00 | 510.00 | 485.00 | 505.00 | 475.40 | 361,824 |
| 2025-06-03 | 486.50 | 491.00 | 485.00 | 490.00 | 461.28 | 194,025 |
| 2025-06-02 | 485.00 | 490.00 | 480.00 | 488.00 | 459.39 | 94,317 |
| 2025-05-30 | 485.00 | 490.00 | 480.00 | 490.00 | 461.28 | 263,596 |
| 2025-05-29 | 485.00 | 490.00 | 480.00 | 485.00 | 456.57 | 37,031 |
| 2025-05-28 | 485.00 | 490.00 | 480.00 | 485.00 | 456.57 | 89,562 |
| 2025-05-27 | 482.50 | 490.00 | 480.00 | 485.00 | 456.57 | 204,177 |
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.