Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 432.50 | 435.00 | 420.00 | 425.00 | 389.53 | 30,513 |
| 2024-11-27 | 432.50 | 435.00 | 430.00 | 432.50 | 396.41 | 41,466 |
| 2024-11-26 | 432.50 | 435.00 | 428.00 | 432.50 | 396.41 | 362,009 |
| 2024-11-25 | 432.50 | 435.00 | 428.49 | 432.50 | 396.41 | 14,630 |
| 2024-11-22 | 432.50 | 435.00 | 430.00 | 432.50 | 396.41 | 23,514 |
| 2024-11-21 | 434.00 | 447.00 | 430.70 | 432.50 | 396.41 | 61,981 |
| 2024-11-20 | 437.50 | 437.50 | 430.00 | 434.00 | 397.78 | 28,701 |
| 2024-11-19 | 442.50 | 445.00 | 435.50 | 437.50 | 400.99 | 74,777 |
| 2024-11-18 | 442.50 | 443.00 | 440.19 | 443.00 | 406.03 | 27,027 |
| 2024-11-15 | 442.50 | 444.50 | 441.99 | 442.50 | 405.57 | 54,077 |
| 2024-11-14 | 442.50 | 444.00 | 440.00 | 443.00 | 406.03 | 45,601 |
| 2024-11-13 | 442.50 | 445.00 | 440.00 | 442.50 | 405.57 | 16,845 |
| 2024-11-12 | 442.50 | 445.00 | 440.00 | 445.00 | 407.87 | 145,773 |
| 2024-11-11 | 442.50 | 445.00 | 440.00 | 445.00 | 407.87 | 100,729 |
| 2024-11-08 | 442.50 | 445.00 | 440.22 | 442.50 | 405.57 | 36,727 |
| 2024-11-07 | 439.00 | 445.00 | 438.72 | 442.50 | 405.57 | 25,650 |
| 2024-11-06 | 436.50 | 439.25 | 436.00 | 439.00 | 402.37 | 8,354 |
| 2024-11-05 | 434.00 | 438.00 | 432.65 | 436.50 | 400.08 | 112,600 |
| 2024-11-04 | 435.00 | 438.00 | 430.98 | 434.00 | 397.78 | 43,610 |
| 2024-11-01 | 442.50 | 445.00 | 432.00 | 435.00 | 398.70 | 98,490 |
| 2024-10-31 | 439.00 | 450.00 | 437.00 | 450.00 | 412.45 | 81,068 |
| 2024-10-30 | 419.50 | 443.00 | 416.00 | 442.00 | 405.12 | 194,032 |
| 2024-10-29 | 419.50 | 423.00 | 415.25 | 417.00 | 382.20 | 119,162 |
| 2024-10-28 | 419.00 | 423.00 | 416.00 | 420.00 | 384.95 | 113,686 |
| 2024-10-25 | 412.00 | 422.00 | 411.00 | 417.00 | 382.20 | 422,457 |
| 2024-10-24 | 411.50 | 412.50 | 410.25 | 412.00 | 377.62 | 92,670 |
| 2024-10-23 | 416.50 | 416.77 | 410.00 | 412.00 | 377.62 | 82,005 |
| 2024-10-22 | 425.00 | 425.00 | 412.00 | 414.00 | 379.45 | 306,812 |
| 2024-10-21 | 425.00 | 430.00 | 420.00 | 425.00 | 389.53 | 54,937 |
| 2024-10-18 | 425.00 | 430.00 | 420.00 | 424.00 | 388.62 | 124,562 |
| 2024-10-17 | 425.00 | 428.50 | 420.00 | 425.00 | 389.53 | 52,486 |
| 2024-10-16 | 429.00 | 430.00 | 420.50 | 425.00 | 389.53 | 109,707 |
| 2024-10-15 | 429.00 | 433.00 | 423.74 | 429.00 | 393.20 | 161,514 |
| 2024-10-14 | 428.50 | 433.00 | 425.70 | 429.00 | 393.20 | 120,823 |
| 2024-10-11 | 429.50 | 434.00 | 425.00 | 430.00 | 394.12 | 34,649 |
| 2024-10-10 | 432.00 | 434.00 | 425.00 | 429.00 | 393.20 | 132,794 |
| 2024-10-09 | 427.00 | 437.00 | 424.00 | 434.00 | 397.78 | 18,646 |
| 2024-10-08 | 421.50 | 429.00 | 418.00 | 427.00 | 391.37 | 112,844 |
| 2024-10-07 | 421.50 | 425.00 | 419.65 | 424.00 | 388.62 | 127,711 |
| 2024-10-04 | 422.50 | 425.00 | 418.00 | 421.50 | 386.33 | 58,375 |
| 2024-10-03 | 422.50 | 425.00 | 410.00 | 410.00 | 375.79 | 78,915 |
| 2024-10-02 | 421.50 | 425.00 | 418.00 | 423.00 | 387.70 | 294,925 |
| 2024-10-01 | 415.00 | 425.00 | 407.00 | 425.00 | 389.53 | 136,587 |
| 2024-09-30 | 427.00 | 427.00 | 412.00 | 417.00 | 382.20 | 106,417 |
| 2024-09-27 | 427.50 | 430.00 | 424.00 | 427.50 | 391.83 | 375,742 |
| 2024-09-26 | 440.00 | 445.00 | 425.00 | 427.50 | 391.83 | 1,352,920 |
| 2024-09-25 | 445.00 | 450.00 | 435.00 | 436.00 | 399.62 | 43,958 |
| 2024-09-24 | 447.50 | 448.00 | 440.00 | 444.00 | 406.95 | 89,920 |
| 2024-09-23 | 450.00 | 451.75 | 445.00 | 447.50 | 410.16 | 92,087 |
| 2024-09-20 | 445.00 | 455.00 | 445.00 | 450.00 | 412.45 | 233,818 |
| 2024-09-19 | 445.00 | 450.00 | 440.00 | 448.00 | 410.62 | 51,977 |
| 2024-09-18 | 442.50 | 449.33 | 441.00 | 446.00 | 403.28 | 52,659 |
| 2024-09-17 | 447.50 | 450.00 | 440.25 | 442.50 | 400.12 | 105,598 |
| 2024-09-16 | 467.50 | 470.00 | 445.00 | 445.00 | 402.38 | 103,748 |
| 2024-09-13 | 475.00 | 480.00 | 465.20 | 467.50 | 422.72 | 58,695 |
| 2024-09-12 | 475.00 | 476.75 | 470.00 | 475.00 | 429.51 | 31,057 |
| 2024-09-11 | 475.00 | 480.00 | 470.00 | 475.00 | 429.51 | 91,663 |
| 2024-09-10 | 472.50 | 480.00 | 472.35 | 475.00 | 429.51 | 103,007 |
| 2024-09-09 | 472.50 | 475.00 | 470.00 | 472.00 | 426.79 | 30,571 |
| 2024-09-06 | 475.00 | 480.00 | 470.00 | 472.50 | 427.24 | 17,274 |
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.