Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 437.50 | 441.65 | 435.00 | 440.00 | 403.28 | 250,951 |
| 2025-02-24 | 440.00 | 440.00 | 435.00 | 437.50 | 400.99 | 62,547 |
| 2025-02-21 | 440.00 | 440.00 | 435.00 | 440.00 | 403.28 | 4,533 |
| 2025-02-20 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 51,375 |
| 2025-02-19 | 442.50 | 445.00 | 438.00 | 440.00 | 403.28 | 101,475 |
| 2025-02-18 | 440.00 | 445.00 | 435.00 | 440.00 | 403.28 | 53,691 |
| 2025-02-17 | 432.50 | 445.00 | 430.00 | 440.00 | 403.28 | 203,665 |
| 2025-02-14 | 425.00 | 434.00 | 423.60 | 432.50 | 396.41 | 88,464 |
| 2025-02-13 | 417.50 | 425.00 | 415.00 | 425.00 | 389.53 | 61,186 |
| 2025-02-12 | 413.50 | 420.00 | 412.00 | 417.50 | 382.66 | 12,103 |
| 2025-02-11 | 407.50 | 415.00 | 405.00 | 413.50 | 378.99 | 33,745 |
| 2025-02-10 | 410.00 | 411.00 | 400.00 | 410.00 | 375.79 | 105,318 |
| 2025-02-07 | 410.00 | 415.00 | 405.00 | 415.00 | 380.37 | 106,928 |
| 2025-02-06 | 405.00 | 412.50 | 405.00 | 410.00 | 375.79 | 113,019 |
| 2025-02-05 | 402.50 | 405.00 | 400.00 | 402.50 | 368.91 | 45,809 |
| 2025-02-04 | 401.00 | 405.00 | 400.00 | 402.50 | 368.91 | 37,494 |
| 2025-02-03 | 412.50 | 415.00 | 399.00 | 401.00 | 367.54 | 81,258 |
| 2025-01-31 | 415.00 | 420.00 | 407.50 | 412.50 | 378.08 | 58,438 |
| 2025-01-30 | 420.00 | 423.20 | 406.75 | 414.00 | 379.45 | 232,123 |
| 2025-01-29 | 410.00 | 415.00 | 407.00 | 410.00 | 375.79 | 57,430 |
| 2025-01-28 | 405.00 | 414.90 | 405.00 | 410.00 | 375.79 | 128,660 |
| 2025-01-27 | 400.00 | 410.00 | 395.00 | 410.00 | 375.79 | 16,144 |
| 2025-01-24 | 400.00 | 405.00 | 395.00 | 400.00 | 366.62 | 27,347 |
| 2025-01-23 | 400.00 | 405.00 | 395.00 | 400.00 | 366.62 | 15,042 |
| 2025-01-22 | 400.00 | 401.49 | 398.60 | 400.00 | 366.62 | 19,331 |
| 2025-01-21 | 400.00 | 403.00 | 395.00 | 400.00 | 366.62 | 81,365 |
| 2025-01-20 | 400.00 | 402.00 | 396.66 | 400.00 | 366.62 | 15,360 |
| 2025-01-17 | 400.00 | 403.21 | 395.00 | 400.00 | 366.62 | 33,888 |
| 2025-01-16 | 400.00 | 402.40 | 397.50 | 400.00 | 366.62 | 15,493 |
| 2025-01-15 | 397.50 | 405.00 | 395.00 | 400.00 | 366.62 | 147,163 |
| 2025-01-14 | 398.50 | 401.23 | 395.00 | 400.00 | 366.62 | 73,278 |
| 2025-01-13 | 407.50 | 410.00 | 396.55 | 400.00 | 366.62 | 51,183 |
| 2025-01-10 | 412.50 | 415.00 | 405.50 | 408.00 | 373.95 | 184,842 |
| 2025-01-09 | 415.00 | 418.50 | 410.03 | 412.50 | 378.08 | 312,555 |
| 2025-01-08 | 417.50 | 423.00 | 412.50 | 415.00 | 380.37 | 39,847 |
| 2025-01-07 | 412.50 | 420.00 | 405.00 | 416.00 | 381.29 | 56,224 |
| 2025-01-06 | 405.00 | 415.00 | 400.00 | 412.50 | 378.08 | 435,234 |
| 2025-01-03 | 405.00 | 410.00 | 400.00 | 405.00 | 371.20 | 3,914 |
| 2025-01-02 | 405.00 | 410.00 | 400.00 | 405.00 | 371.20 | 11,756 |
| 2024-12-31 | 405.00 | 408.45 | 405.00 | 405.00 | 371.20 | 3,753 |
| 2024-12-30 | 405.00 | 410.00 | 400.00 | 405.00 | 371.20 | 26,153 |
| 2024-12-27 | 405.00 | 410.00 | 402.35 | 405.00 | 371.20 | 18,176 |
| 2024-12-24 | 402.00 | 408.49 | 402.00 | 405.00 | 371.20 | 15,551 |
| 2024-12-23 | 395.00 | 404.30 | 393.00 | 400.00 | 366.62 | 117,048 |
| 2024-12-20 | 397.50 | 398.00 | 390.00 | 394.00 | 361.12 | 92,519 |
| 2024-12-19 | 402.50 | 404.00 | 395.00 | 397.50 | 364.33 | 90,474 |
| 2024-12-18 | 410.00 | 410.80 | 400.00 | 402.00 | 368.45 | 49,009 |
| 2024-12-17 | 412.50 | 415.00 | 405.00 | 405.00 | 371.20 | 63,410 |
| 2024-12-16 | 415.00 | 415.00 | 406.00 | 412.50 | 378.08 | 99,099 |
| 2024-12-13 | 415.50 | 417.00 | 414.00 | 415.00 | 380.37 | 85,658 |
| 2024-12-12 | 416.50 | 417.00 | 414.50 | 415.50 | 380.83 | 10,757 |
| 2024-12-11 | 417.00 | 420.00 | 415.00 | 416.00 | 381.29 | 30,357 |
| 2024-12-10 | 415.00 | 420.00 | 414.06 | 417.00 | 382.20 | 32,396 |
| 2024-12-09 | 415.00 | 417.00 | 412.05 | 415.00 | 380.37 | 41,064 |
| 2024-12-06 | 415.00 | 415.00 | 404.00 | 415.00 | 380.37 | 67,939 |
| 2024-12-05 | 422.50 | 425.00 | 412.00 | 416.00 | 381.29 | 60,518 |
| 2024-12-04 | 422.50 | 430.00 | 420.00 | 422.50 | 387.24 | 14,319 |
| 2024-12-03 | 422.50 | 425.00 | 420.75 | 422.50 | 387.24 | 27,265 |
| 2024-12-02 | 425.00 | 425.00 | 420.00 | 422.50 | 387.24 | 30,185 |
| 2024-11-29 | 425.00 | 430.00 | 420.00 | 422.00 | 386.79 | 113,196 |
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.