Property Franchise Group (TPFG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Property Franchise Group

Date Open High Low Close* Volume
02/08/2023 270.00p 280.00p 254.00p 270.00p 32615
01/08/2023 265.00p 269.98p 265.00p 265.00p 5555
31/07/2023 265.00p 269.98p 260.31p 265.00p 17411
28/07/2023 265.00p 270.00p 260.00p 265.00p 9066
27/07/2023 265.00p 270.00p 263.10p 265.00p 10913
26/07/2023 265.00p 269.50p 262.34p 265.00p 10912
25/07/2023 265.00p 269.90p 260.05p 265.00p 4237
24/07/2023 267.50p 274.25p 261.00p 265.00p 6713
21/07/2023 270.00p 275.00p 265.00p 267.50p 27801
20/07/2023 270.00p 275.00p 266.67p 270.00p 22852
19/07/2023 267.50p 275.00p 266.60p 270.00p 30076
18/07/2023 266.00p 270.00p 263.28p 265.00p 16345
17/07/2023 273.00p 280.00p 266.00p 266.00p 4337
14/07/2023 273.00p 280.00p 266.18p 273.00p 4442
13/07/2023 273.00p 273.00p 266.00p 273.00p 15090
12/07/2023 271.00p 280.00p 267.82p 273.00p 35304
11/07/2023 271.00p 275.00p 264.37p 271.00p 16593
10/07/2023 271.00p 280.00p 264.37p 271.00p 14539
07/07/2023 271.00p 280.00p 264.16p 271.00p 232659
06/07/2023 271.00p 280.00p 264.24p 271.00p 3209
05/07/2023 271.00p 271.00p 262.20p 271.00p 15058
04/07/2023 272.50p 279.07p 262.20p 271.00p 3424
03/07/2023 285.00p 290.00p 266.00p 272.50p 20758
30/06/2023 285.00p 289.38p 281.20p 285.00p 22778
29/06/2023 285.00p 290.00p 281.10p 286.00p 4949
28/06/2023 292.50p 292.90p 280.11p 285.00p 5765
27/06/2023 292.50p 295.00p 290.00p 292.50p 8623
26/06/2023 292.50p 293.60p 290.05p 292.50p 5774
23/06/2023 302.50p 302.50p 290.05p 292.50p 13287
22/06/2023 316.50p 325.00p 295.16p 302.50p 12777
21/06/2023 316.50p 325.00p 308.56p 316.50p 6997
20/06/2023 314.00p 320.00p 308.00p 314.00p 4662
19/06/2023 314.00p 320.00p 308.40p 314.00p 6334
16/06/2023 320.00p 321.25p 309.95p 314.00p 9602
15/06/2023 320.00p 325.00p 315.00p 320.00p 2453
14/06/2023 320.00p 325.00p 315.00p 320.00p 15207
13/06/2023 320.00p 325.00p 315.00p 320.00p 9098
12/06/2023 317.50p 325.00p 310.00p 320.00p 23558
09/06/2023 310.00p 320.00p 309.10p 320.00p 11792
08/06/2023 310.00p 315.00p 305.00p 310.00p 1326
07/06/2023 310.00p 315.00p 305.00p 310.00p 10188
06/06/2023 310.00p 315.00p 305.00p 315.00p 4852
05/06/2023 310.00p 315.00p 310.00p 310.00p 401
02/06/2023 310.00p 315.00p 305.60p 310.00p 1506
01/06/2023 305.00p 314.00p 300.00p 310.00p 98401
31/05/2023 307.50p 310.00p 305.00p 305.00p 8193
30/05/2023 307.50p 310.00p 305.05p 307.50p 15369
26/05/2023 307.50p 310.00p 305.05p 307.50p 12200
25/05/2023 312.50p 314.95p 305.05p 307.50p 10180
24/05/2023 312.50p 315.00p 310.05p 312.50p 2546
23/05/2023 312.50p 315.00p 310.00p 312.50p 9776
22/05/2023 312.50p 315.00p 310.05p 312.50p 10042
19/05/2023 312.50p 315.00p 304.00p 312.50p 2496
18/05/2023 312.50p 314.00p 310.25p 314.00p 10282
17/05/2023 315.00p 318.00p 310.88p 312.50p 8263
16/05/2023 315.00p 320.00p 310.10p 315.00p 9069
15/05/2023 315.00p 320.00p 310.00p 315.00p 5486
12/05/2023 315.00p 324.00p 310.10p 315.00p 33504
11/05/2023 315.00p 319.50p 311.11p 315.00p 8591
10/05/2023 317.50p 325.00p 313.55p 317.50p 4042
09/05/2023 317.50p 325.00p 310.63p 325.00p 23023
05/05/2023 317.50p 324.44p 310.63p 317.50p 15986
04/05/2023 317.50p 324.97p 310.00p 317.50p 34580
03/05/2023 321.00p 327.00p 310.00p 317.50p 23679
02/05/2023 336.00p 341.76p 317.13p 325.00p 63002
28/04/2023 322.50p 339.30p 320.00p 336.00p 18048
27/04/2023 297.50p 324.85p 293.55p 320.00p 109122
26/04/2023 280.00p 304.00p 275.00p 297.50p 76666
25/04/2023 277.50p 285.00p 270.00p 280.00p 49733
24/04/2023 277.50p 285.00p 270.00p 277.50p 13018
21/04/2023 277.50p 285.00p 270.00p 277.50p 8746
20/04/2023 280.00p 285.00p 273.34p 277.50p 51348
19/04/2023 280.00p 280.00p 275.10p 280.00p 23161
18/04/2023 275.00p 285.00p 275.00p 280.00p 103153
17/04/2023 263.50p 265.00p 262.15p 264.00p 39640
14/04/2023 263.50p 265.00p 262.15p 263.50p 3099
13/04/2023 263.50p 275.00p 262.15p 270.00p 5250
12/04/2023 263.50p 265.00p 257.00p 257.00p 1782
11/04/2023 262.50p 265.00p 260.00p 263.50p 21425
06/04/2023 262.50p 265.00p 261.59p 262.50p 9019
05/04/2023 257.50p 265.00p 250.00p 265.00p 72665
04/04/2023 265.00p 268.00p 250.00p 257.50p 25184
03/04/2023 265.00p 269.85p 262.20p 265.00p 12709
31/03/2023 265.00p 265.00p 260.00p 265.00p 11355
30/03/2023 265.00p 268.00p 260.10p 265.00p 6343
29/03/2023 265.00p 268.70p 260.00p 265.00p 24535
28/03/2023 265.00p 268.80p 264.61p 265.00p 1321
27/03/2023 265.00p 270.00p 264.40p 265.00p 4696
24/03/2023 265.00p 270.00p 263.81p 265.00p 21564
23/03/2023 265.00p 270.00p 263.81p 265.00p 17199
22/03/2023 265.00p 270.00p 264.00p 265.00p 93853
21/03/2023 257.50p 270.00p 253.30p 265.00p 76992
20/03/2023 255.00p 264.91p 253.40p 257.50p 3664
17/03/2023 250.00p 260.00p 245.00p 255.00p 6949
16/03/2023 245.00p 255.00p 241.60p 250.00p 7103
15/03/2023 252.50p 259.98p 240.00p 240.00p 12298
14/03/2023 251.00p 258.00p 246.92p 252.50p 7109
13/03/2023 262.50p 262.50p 245.00p 251.00p 33022
10/03/2023 277.50p 278.00p 260.00p 262.50p 9795
09/03/2023 280.00p 284.00p 278.95p 280.00p 3156
08/03/2023 282.50p 282.90p 270.00p 280.00p 4384
07/03/2023 282.50p 286.25p 278.36p 280.00p 2483
06/03/2023 282.50p 287.65p 277.40p 282.50p 8306
03/03/2023 282.50p 284.50p 278.00p 282.50p 3192
02/03/2023 280.00p 285.00p 277.50p 282.50p 6995
01/03/2023 280.00p 282.40p 275.00p 280.00p 4434
28/02/2023 287.50p 287.50p 275.00p 280.00p 13631
27/02/2023 287.50p 295.00p 282.40p 287.50p 7600
24/02/2023 290.00p 292.75p 282.40p 287.50p 4526
23/02/2023 277.50p 290.55p 277.50p 290.00p 21826
22/02/2023 277.50p 284.75p 270.00p 277.50p 26993
21/02/2023 277.50p 284.90p 272.00p 277.50p 6564
20/02/2023 285.00p 285.00p 272.25p 277.50p 11324
17/02/2023 287.50p 287.95p 280.00p 285.00p 52523
16/02/2023 287.50p 289.94p 287.00p 287.50p 1780
15/02/2023 287.50p 289.75p 286.17p 287.50p 3611
14/02/2023 285.00p 290.00p 280.00p 287.50p 3611
13/02/2023 285.00p 289.50p 282.78p 285.00p 1405
10/02/2023 282.50p 290.00p 282.50p 285.00p 9815
09/02/2023 277.50p 284.96p 276.11p 282.50p 20906
08/02/2023 265.00p 280.00p 263.73p 277.50p 25627
07/02/2023 260.00p 270.00p 255.00p 265.00p 16023
06/02/2023 260.00p 265.00p 255.00p 260.00p 14773
03/02/2023 260.00p 265.51p 256.60p 260.00p 4624
02/02/2023 255.00p 264.80p 255.00p 260.00p 10919
01/02/2023 245.00p 255.00p 245.00p 252.50p 23225
31/01/2023 252.50p 260.00p 235.00p 250.00p 1388970
30/01/2023 238.50p 244.00p 237.00p 241.00p 59066
27/01/2023 232.50p 240.91p 230.00p 238.50p 21711
26/01/2023 231.00p 234.00p 227.60p 232.50p 25768
25/01/2023 231.00p 234.50p 227.08p 230.00p 22043
24/01/2023 227.50p 234.50p 227.00p 231.00p 43955
23/01/2023 227.50p 229.25p 225.05p 227.50p 3848
20/01/2023 230.00p 233.50p 226.00p 227.50p 11262
19/01/2023 227.50p 235.00p 225.00p 230.00p 13150
18/01/2023 223.00p 230.00p 220.00p 225.00p 116275
17/01/2023 223.00p 223.60p 220.00p 223.00p 28290
16/01/2023 220.50p 226.00p 215.11p 223.00p 34108
13/01/2023 220.50p 226.00p 215.00p 220.00p 10307
12/01/2023 220.50p 221.75p 216.10p 220.00p 32472
11/01/2023 220.50p 226.00p 216.10p 220.50p 14173
10/01/2023 220.50p 226.00p 216.10p 220.50p 4374
09/01/2023 227.00p 227.00p 215.50p 224.00p 7938
06/01/2023 227.00p 227.00p 224.10p 227.00p 2041
05/01/2023 226.00p 230.00p 224.40p 227.00p 5162
04/01/2023 226.00p 227.00p 224.40p 226.00p 1146
03/01/2023 225.00p 227.60p 222.60p 226.00p 9533
30/12/2022 225.00p 226.00p 225.00p 225.00p 66
29/12/2022 225.00p 228.00p 222.60p 225.00p 409
28/12/2022 224.00p 229.00p 220.80p 225.00p 11711
23/12/2022 224.00p 225.40p 220.80p 224.00p 13
22/12/2022 224.00p 228.00p 220.80p 224.00p 2492
21/12/2022 224.00p 227.20p 220.80p 224.00p 12371
20/12/2022 221.50p 227.84p 216.70p 224.00p 8557
19/12/2022 216.00p 222.00p 211.20p 221.50p 6033
16/12/2022 211.00p 221.40p 207.00p 216.00p 23623
15/12/2022 213.50p 216.88p 207.00p 211.00p 16421
14/12/2022 220.00p 222.90p 214.00p 214.00p 10470
13/12/2022 227.50p 229.15p 215.10p 220.00p 15467
12/12/2022 232.50p 232.50p 227.50p 227.50p 2863
09/12/2022 232.50p 232.50p 230.00p 232.50p 8608
08/12/2022 232.50p 232.88p 230.00p 232.50p 3370
07/12/2022 235.00p 238.30p 230.00p 232.50p 8779
06/12/2022 237.50p 238.25p 235.00p 235.00p 8118
05/12/2022 241.50p 241.50p 235.00p 237.50p 7014
02/12/2022 242.50p 242.50p 238.01p 241.50p 7242
01/12/2022 242.50p 242.50p 240.02p 242.50p 7519
30/11/2022 242.50p 242.50p 240.01p 242.50p 18959
29/11/2022 242.50p 242.88p 240.00p 242.50p 3592
28/11/2022 242.50p 245.00p 240.01p 242.50p 10977
25/11/2022 247.50p 250.00p 240.00p 242.50p 12515
24/11/2022 247.50p 247.90p 245.00p 247.50p 14514
23/11/2022 247.50p 247.50p 245.00p 247.50p 23463
22/11/2022 249.00p 249.00p 245.00p 247.50p 18008
21/11/2022 251.50p 251.50p 249.00p 249.00p 15927
18/11/2022 251.50p 251.50p 250.00p 251.50p 4986
17/11/2022 251.50p 251.50p 250.00p 251.50p 4747
16/11/2022 251.50p 253.00p 250.06p 251.50p 23738
15/11/2022 248.50p 253.00p 248.50p 251.50p 27753
14/11/2022 250.00p 252.85p 245.00p 248.50p 18504
11/11/2022 250.00p 252.25p 247.00p 250.00p 8075
10/11/2022 249.00p 252.76p 245.10p 250.00p 8415
09/11/2022 250.00p 251.00p 241.56p 249.00p 11115
08/11/2022 238.50p 260.00p 238.50p 250.00p 38484
07/11/2022 230.00p 240.00p 230.00p 236.00p 33033
04/11/2022 230.00p 234.80p 230.00p 230.00p 5589
03/11/2022 230.00p 235.00p 228.00p 230.00p 13767
02/11/2022 229.00p 233.00p 225.00p 233.00p 31286
01/11/2022 246.00p 246.67p 233.00p 235.00p 18791
31/10/2022 247.50p 247.50p 242.00p 246.00p 5164
28/10/2022 247.50p 248.00p 245.00p 247.50p 8140
27/10/2022 247.50p 248.45p 245.50p 248.00p 22751
26/10/2022 247.50p 249.75p 245.00p 247.50p 10042
25/10/2022 247.50p 250.00p 245.55p 247.50p 4005
24/10/2022 250.50p 250.50p 245.22p 247.50p 13617
21/10/2022 250.50p 254.00p 245.00p 251.00p 40405
20/10/2022 265.00p 265.85p 245.55p 250.00p 24400
19/10/2022 265.00p 266.00p 260.00p 265.00p 5698
18/10/2022 266.00p 266.00p 262.16p 265.00p 2772
17/10/2022 266.00p 270.00p 262.00p 266.00p 973

*Close Price adjusted for both dividends and splits