Property Franchise Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 417.50 | 420.00 | 412.00 | 416.00 | 416.00 | 76,768 |
| 2026-10-22 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 21,133 |
| 2026-10-21 | 417.50 | 420.00 | 415.10 | 417.50 | 417.50 | 42,086 |
| 2026-10-20 | 415.00 | 420.00 | 410.00 | 416.00 | 416.00 | 125,469 |
| 2026-10-19 | 412.50 | 417.50 | 410.00 | 415.00 | 415.00 | 248,670 |
| 2026-10-16 | 412.50 | 415.00 | 411.66 | 412.50 | 412.50 | 38,758 |
| 2026-10-15 | 412.50 | 415.00 | 410.00 | 410.00 | 410.00 | 130,199 |
| 2026-10-14 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 45,041 |
| 2026-10-13 | 412.50 | 415.00 | 410.00 | 411.00 | 411.00 | 100,833 |
| 2026-10-12 | 412.50 | 415.00 | 410.00 | 412.50 | 412.50 | 34,874 |
| 2026-10-09 | 412.50 | 415.00 | 410.00 | 412.00 | 412.00 | 32,339 |
| 2026-10-08 | 412.50 | 415.00 | 410.00 | 410.00 | 410.00 | 47,219 |
| 2026-10-07 | 417.50 | 425.00 | 409.00 | 412.50 | 412.50 | 238,479 |
| 2026-10-06 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 136,348 |
| 2026-10-05 | 417.50 | 420.00 | 415.00 | 417.50 | 417.50 | 35,942 |
| 2026-10-02 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 230,810 |
| 2026-10-01 | 415.00 | 420.00 | 410.00 | 411.00 | 411.00 | 66,436 |
| 2026-09-30 | 412.50 | 420.00 | 409.00 | 414.00 | 414.00 | 73,602 |
| 2026-09-29 | 410.00 | 420.00 | 405.00 | 415.00 | 415.00 | 187,998 |
| 2026-09-28 | 411.00 | 417.00 | 405.20 | 411.00 | 411.00 | 197,696 |
| 2026-09-25 | 425.00 | 430.00 | 410.00 | 411.00 | 411.00 | 65,895 |
| 2026-09-24 | 432.50 | 435.00 | 420.00 | 425.00 | 425.00 | 52,430 |
| 2026-09-23 | 437.50 | 440.00 | 430.00 | 432.50 | 432.50 | 28,234 |
| 2026-09-22 | 442.50 | 445.00 | 435.00 | 437.50 | 437.50 | 308,061 |
| 2026-09-21 | 442.50 | 444.68 | 439.00 | 439.00 | 439.00 | 46,982 |
| 2026-09-18 | 442.50 | 445.59 | 440.00 | 442.50 | 442.50 | 92,725 |
| 2026-09-17 | 447.50 | 450.00 | 440.00 | 443.00 | 443.00 | 34,579 |
| 2026-09-16 | 450.00 | 454.98 | 445.00 | 450.00 | 442.30 | 89,842 |
| 2026-09-15 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 101,326 |
| 2026-09-14 | 450.00 | 455.00 | 445.00 | 455.00 | 447.21 | 23,806 |
| 2026-09-11 | 449.00 | 453.00 | 445.00 | 449.00 | 441.32 | 362,058 |
| 2026-09-10 | 450.00 | 455.00 | 445.00 | 449.00 | 441.32 | 100,910 |
| 2026-09-09 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 153,782 |
| 2026-09-08 | 447.50 | 450.00 | 445.00 | 450.00 | 442.30 | 83,729 |
| 2026-09-07 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 65,839 |
| 2026-09-04 | 447.50 | 450.00 | 445.00 | 447.50 | 439.84 | 29,673 |
| 2026-09-03 | 447.50 | 450.00 | 445.00 | 450.00 | 442.30 | 22,089 |
| 2026-09-02 | 452.50 | 455.00 | 445.00 | 445.00 | 437.39 | 80,414 |
| 2026-09-01 | 452.50 | 455.00 | 450.00 | 450.00 | 442.30 | 32,892 |
| 2026-08-28 | 457.50 | 460.00 | 450.00 | 452.50 | 444.76 | 43,683 |
| 2026-08-27 | 462.50 | 465.00 | 455.00 | 460.00 | 452.13 | 33,873 |
| 2026-08-26 | 462.50 | 464.84 | 460.00 | 462.50 | 454.59 | 35,193 |
| 2026-08-25 | 460.00 | 465.00 | 459.10 | 462.50 | 454.59 | 76,249 |
| 2026-08-24 | 457.50 | 465.00 | 455.00 | 460.00 | 452.13 | 170,648 |
| 2026-08-21 | 450.00 | 460.00 | 443.97 | 457.50 | 449.67 | 90,098 |
| 2026-08-20 | 450.00 | 455.00 | 444.00 | 452.00 | 444.27 | 44,112 |
| 2026-08-19 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 34,399 |
| 2026-08-18 | 450.00 | 455.00 | 445.00 | 450.00 | 442.30 | 43,803 |
| 2026-08-17 | 445.00 | 455.00 | 440.00 | 455.00 | 447.21 | 155,666 |
| 2026-08-14 | 445.00 | 450.00 | 440.00 | 445.00 | 437.39 | 154,628 |
| 2026-08-13 | 442.50 | 455.00 | 440.00 | 440.00 | 432.47 | 37,502 |
| 2026-08-12 | 442.50 | 449.35 | 442.50 | 442.50 | 434.93 | 125,393 |
| 2026-08-11 | 445.00 | 450.00 | 440.00 | 442.50 | 434.93 | 76,525 |
| 2026-08-10 | 447.50 | 455.00 | 441.00 | 445.00 | 437.39 | 28,213 |
| 2026-08-07 | 450.00 | 455.00 | 440.50 | 445.00 | 437.39 | 158,659 |
| 2026-08-06 | 455.00 | 455.19 | 445.00 | 447.50 | 439.84 | 114,214 |
| 2026-08-05 | 445.00 | 460.00 | 443.55 | 455.00 | 447.21 | 90,487 |
| 2026-08-04 | 447.50 | 450.00 | 440.00 | 442.50 | 434.93 | 117,959 |
| 2026-08-03 | 447.50 | 450.00 | 442.00 | 445.00 | 437.39 | 85,460 |
| 2026-07-31 | 451.00 | 452.00 | 445.80 | 447.50 | 439.84 | 42,509 |
Page 1 of 22 · 1,269 trading daysOlder →
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.