Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 482.50 | 485.00 | 478.00 | 482.50 | 454.22 | 151,595 |
| 2025-05-22 | 480.00 | 485.00 | 475.00 | 482.50 | 454.22 | 71,032 |
| 2025-05-21 | 482.50 | 485.00 | 475.00 | 480.00 | 451.86 | 45,178 |
| 2025-05-20 | 480.00 | 485.00 | 478.00 | 480.00 | 451.86 | 339,346 |
| 2025-05-19 | 477.50 | 490.00 | 475.00 | 480.00 | 451.86 | 266,499 |
| 2025-05-16 | 475.00 | 482.00 | 470.00 | 477.50 | 449.51 | 38,952 |
| 2025-05-15 | 470.00 | 480.00 | 465.00 | 474.00 | 446.21 | 14,326 |
| 2025-05-14 | 477.50 | 479.00 | 465.00 | 470.00 | 442.45 | 69,086 |
| 2025-05-13 | 475.00 | 485.00 | 470.00 | 475.00 | 447.16 | 281,038 |
| 2025-05-12 | 460.00 | 475.00 | 457.00 | 475.00 | 447.16 | 88,000 |
| 2025-05-09 | 446.00 | 464.80 | 445.00 | 460.00 | 433.03 | 99,420 |
| 2025-05-08 | 445.00 | 450.00 | 439.00 | 444.00 | 417.97 | 176,734 |
| 2025-05-07 | 447.50 | 460.00 | 445.00 | 455.00 | 417.03 | 503,209 |
| 2025-05-06 | 445.00 | 450.00 | 440.33 | 450.00 | 412.45 | 741,617 |
| 2025-05-02 | 442.50 | 450.00 | 440.20 | 445.00 | 407.87 | 55,968 |
| 2025-05-01 | 446.50 | 450.00 | 433.20 | 442.50 | 405.57 | 28,641 |
| 2025-04-30 | 447.50 | 450.00 | 443.00 | 443.00 | 406.03 | 334,736 |
| 2025-04-29 | 451.50 | 454.99 | 445.00 | 445.00 | 407.87 | 203,433 |
| 2025-04-28 | 445.00 | 455.00 | 440.00 | 451.50 | 413.82 | 705,275 |
| 2025-04-25 | 438.00 | 450.00 | 438.00 | 445.00 | 407.87 | 72,553 |
| 2025-04-24 | 420.55 | 440.00 | 420.55 | 440.00 | 403.28 | 923,854 |
| 2025-04-23 | 413.50 | 424.00 | 410.00 | 422.00 | 386.79 | 278,164 |
| 2025-04-22 | 413.50 | 417.00 | 410.00 | 413.50 | 378.99 | 86,531 |
| 2025-04-17 | 413.50 | 417.00 | 410.00 | 413.50 | 378.99 | 182,558 |
| 2025-04-16 | 413.50 | 415.60 | 410.00 | 413.50 | 378.99 | 23,220 |
| 2025-04-15 | 412.50 | 420.00 | 411.00 | 415.00 | 380.37 | 234,525 |
| 2025-04-14 | 411.50 | 415.00 | 408.00 | 412.00 | 377.62 | 82,349 |
| 2025-04-11 | 410.00 | 415.00 | 405.00 | 411.50 | 377.16 | 71,761 |
| 2025-04-10 | 415.00 | 420.00 | 406.00 | 406.00 | 372.12 | 256,127 |
| 2025-04-09 | 410.00 | 415.00 | 405.00 | 411.50 | 377.16 | 431,475 |
| 2025-04-08 | 410.00 | 419.40 | 405.50 | 415.00 | 380.37 | 310,973 |
| 2025-04-07 | 412.50 | 415.00 | 400.00 | 405.50 | 371.66 | 83,715 |
| 2025-04-04 | 422.50 | 425.00 | 410.39 | 413.00 | 378.54 | 126,847 |
| 2025-04-03 | 425.00 | 425.00 | 420.00 | 422.50 | 387.24 | 17,991 |
| 2025-04-02 | 427.50 | 429.99 | 423.00 | 427.50 | 391.83 | 85,913 |
| 2025-04-01 | 422.50 | 428.50 | 421.89 | 427.50 | 391.83 | 118,234 |
| 2025-03-31 | 428.50 | 432.00 | 420.00 | 422.50 | 387.24 | 44,914 |
| 2025-03-28 | 428.50 | 432.00 | 426.90 | 428.00 | 392.28 | 62,011 |
| 2025-03-27 | 428.50 | 432.00 | 425.00 | 425.00 | 389.53 | 28,272 |
| 2025-03-26 | 422.50 | 435.00 | 420.00 | 428.50 | 392.74 | 71,080 |
| 2025-03-25 | 423.50 | 425.00 | 420.00 | 422.50 | 387.24 | 66,997 |
| 2025-03-24 | 426.00 | 427.00 | 424.00 | 424.00 | 388.62 | 28,075 |
| 2025-03-21 | 426.00 | 427.00 | 425.00 | 426.00 | 390.45 | 24,910 |
| 2025-03-20 | 430.00 | 435.00 | 422.00 | 426.00 | 390.45 | 24,269 |
| 2025-03-19 | 432.50 | 435.00 | 426.00 | 430.00 | 394.12 | 21,384 |
| 2025-03-18 | 441.50 | 442.00 | 430.00 | 431.00 | 395.03 | 64,970 |
| 2025-03-17 | 443.00 | 445.00 | 440.00 | 441.50 | 404.66 | 53,615 |
| 2025-03-14 | 445.50 | 445.99 | 441.25 | 443.00 | 406.03 | 29,903 |
| 2025-03-13 | 448.50 | 450.00 | 442.75 | 445.50 | 408.32 | 233,249 |
| 2025-03-12 | 445.00 | 450.00 | 442.00 | 448.50 | 411.07 | 73,187 |
| 2025-03-11 | 440.00 | 448.29 | 439.40 | 445.00 | 407.87 | 136,347 |
| 2025-03-10 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 43,675 |
| 2025-03-07 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 54,515 |
| 2025-03-06 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 46,762 |
| 2025-03-05 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 105,052 |
| 2025-03-04 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 36,773 |
| 2025-03-03 | 440.00 | 442.75 | 435.00 | 440.00 | 403.28 | 70,305 |
| 2025-02-28 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 19,027 |
| 2025-02-27 | 440.00 | 443.00 | 435.00 | 440.00 | 403.28 | 350,700 |
| 2025-02-26 | 440.00 | 444.50 | 435.00 | 440.00 | 403.28 | 26,324 |
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.