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
08/12/2025 526.00p 530.00p 524.00p 527.00p 29744
05/12/2025 523.00p 528.00p 523.00p 526.00p 30586
04/12/2025 512.00p 528.00p 510.00p 526.00p 192478
03/12/2025 504.00p 506.00p 502.50p 504.00p 58513
02/12/2025 504.00p 506.00p 502.00p 504.00p 69560
01/12/2025 504.00p 506.00p 502.00p 504.00p 43207
28/11/2025 503.00p 506.00p 500.00p 502.00p 84334
27/11/2025 495.00p 505.70p 494.00p 504.00p 118335
26/11/2025 505.00p 506.00p 494.00p 497.00p 55263
25/11/2025 494.00p 506.00p 490.00p 500.00p 170630
24/11/2025 497.00p 500.00p 490.00p 493.00p 21938
21/11/2025 498.00p 498.00p 481.55p 497.00p 158515
20/11/2025 480.00p 500.00p 480.00p 497.00p 106702
19/11/2025 479.00p 482.00p 478.00p 480.00p 72468
18/11/2025 479.00p 480.00p 478.00p 478.00p 101165
17/11/2025 481.00p 482.00p 477.91p 479.00p 141143
14/11/2025 490.00p 492.00p 478.00p 481.00p 82253
13/11/2025 502.00p 502.00p 486.00p 486.00p 146484
12/11/2025 509.00p 512.00p 500.00p 502.00p 60941
11/11/2025 514.00p 518.00p 507.00p 508.00p 51938
10/11/2025 514.00p 518.00p 510.00p 512.00p 120712
07/11/2025 508.00p 513.00p 506.00p 513.00p 156779
06/11/2025 512.00p 514.00p 506.84p 508.00p 79372
05/11/2025 512.00p 515.36p 510.00p 512.00p 115394
04/11/2025 517.00p 520.00p 510.00p 510.00p 172787
03/11/2025 517.00p 520.00p 514.00p 516.00p 130383
31/10/2025 523.00p 526.00p 516.00p 517.00p 63522
30/10/2025 536.00p 536.00p 520.50p 523.00p 74006
29/10/2025 540.00p 544.00p 534.70p 540.00p 42795
28/10/2025 540.00p 544.00p 538.21p 542.00p 103310
27/10/2025 543.00p 546.00p 538.35p 544.00p 59695
24/10/2025 538.00p 545.50p 536.00p 544.00p 72201
23/10/2025 538.00p 540.00p 536.00p 538.00p 89426
22/10/2025 542.00p 558.00p 534.00p 558.00p 169585
21/10/2025 549.00p 554.00p 534.00p 534.00p 97201
20/10/2025 555.00p 558.00p 546.00p 549.00p 83783
17/10/2025 563.00p 566.00p 552.00p 558.00p 88673
16/10/2025 568.00p 570.00p 556.00p 560.00p 61695
15/10/2025 572.00p 574.00p 566.00p 568.00p 51197
14/10/2025 581.00p 582.00p 568.00p 572.00p 57694
13/10/2025 582.00p 584.00p 580.00p 581.00p 297637
10/10/2025 582.00p 584.00p 580.00p 582.00p 197202
09/10/2025 582.00p 582.24p 580.00p 582.00p 250853
08/10/2025 584.00p 588.00p 580.00p 580.00p 164471
07/10/2025 584.00p 588.00p 580.00p 580.00p 280953
06/10/2025 584.00p 588.00p 580.00p 584.00p 51491
03/10/2025 584.00p 588.00p 584.00p 586.00p 29642
02/10/2025 586.00p 588.00p 582.20p 586.00p 75387
01/10/2025 595.00p 600.00p 584.00p 586.00p 49225
30/09/2025 598.00p 600.00p 584.00p 595.00p 60517
29/09/2025 592.00p 598.68p 592.00p 596.00p 77929
26/09/2025 592.00p 594.00p 590.00p 593.00p 25664
25/09/2025 594.00p 596.00p 590.00p 590.00p 125652
24/09/2025 590.00p 596.00p 589.85p 592.00p 110543
23/09/2025 593.00p 598.00p 590.00p 590.00p 308220
22/09/2025 585.00p 594.00p 582.00p 594.00p 105588
19/09/2025 584.00p 588.00p 580.00p 585.00p 29327
18/09/2025 577.00p 588.00p 577.00p 586.00p 51718
17/09/2025 584.00p 588.00p 580.00p 584.00p 225197
16/09/2025 584.00p 585.00p 584.00p 584.00p 80045
15/09/2025 584.00p 588.00p 580.00p 585.00p 98410
12/09/2025 584.00p 586.00p 582.00p 586.00p 58410
11/09/2025 562.00p 574.00p 562.00p 584.00p 187378
10/09/2025 562.00p 580.00p 562.00p 574.00p 65874
09/09/2025 560.00p 564.00p 560.00p 562.00p 50047
08/09/2025 560.00p 564.00p 556.00p 560.00p 17325
05/09/2025 560.00p 564.00p 556.00p 560.00p 33344
04/09/2025 560.00p 564.00p 556.00p 560.00p 69684
03/09/2025 565.00p 566.00p 558.67p 560.00p 594624
02/09/2025 565.00p 566.00p 560.00p 560.00p 73049
01/09/2025 565.00p 566.00p 556.00p 563.00p 42717
29/08/2025 565.00p 570.00p 558.00p 560.00p 92900
28/08/2025 565.00p 570.00p 560.00p 565.00p 136513
27/08/2025 564.00p 570.00p 558.00p 564.00p 382777
26/08/2025 564.00p 568.00p 558.00p 566.00p 61309
22/08/2025 564.00p 568.00p 560.00p 560.00p 24722
21/08/2025 565.00p 568.00p 560.00p 564.00p 65210
20/08/2025 562.00p 568.00p 556.00p 565.00p 35471
19/08/2025 559.00p 564.00p 556.00p 560.00p 42266
18/08/2025 563.00p 570.00p 550.00p 562.00p 104680
15/08/2025 563.00p 566.38p 560.00p 563.00p 76671
14/08/2025 563.00p 566.00p 560.00p 560.00p 66019
13/08/2025 563.00p 566.00p 556.00p 566.00p 12806
12/08/2025 555.00p 566.00p 550.00p 563.00p 460848
11/08/2025 555.00p 570.00p 550.00p 562.00p 27052
08/08/2025 555.00p 560.00p 544.00p 560.00p 66156
07/08/2025 558.00p 560.00p 546.00p 554.00p 469103
06/08/2025 548.00p 560.00p 546.00p 560.00p 46019
05/08/2025 546.00p 550.00p 542.00p 546.00p 61758
04/08/2025 538.00p 549.99p 530.00p 546.00p 65182
01/08/2025 535.00p 540.00p 530.00p 536.00p 15123
31/07/2025 534.00p 540.00p 530.00p 536.00p 12005
30/07/2025 534.00p 538.00p 530.00p 534.00p 19545
29/07/2025 530.00p 538.00p 526.00p 530.00p 64757
28/07/2025 530.00p 544.00p 526.00p 530.00p 151238
25/07/2025 530.00p 534.00p 520.00p 526.00p 58908
24/07/2025 530.00p 534.00p 526.00p 530.00p 185176
23/07/2025 529.00p 532.00p 526.00p 530.00p 740825
22/07/2025 530.00p 532.00p 526.00p 529.00p 34274
21/07/2025 528.00p 536.00p 526.00p 530.00p 48834
18/07/2025 527.00p 532.00p 522.00p 528.00p 30513
17/07/2025 531.00p 532.00p 530.00p 531.00p 29826
16/07/2025 536.00p 540.00p 530.00p 531.00p 80410
15/07/2025 548.00p 552.00p 534.00p 537.00p 87343
14/07/2025 552.00p 554.00p 544.88p 548.00p 34808
11/07/2025 552.00p 554.00p 550.00p 552.00p 36216
10/07/2025 552.00p 554.00p 550.00p 552.00p 40854
09/07/2025 552.00p 554.00p 550.00p 552.00p 75483
08/07/2025 552.00p 554.00p 550.00p 552.00p 436955
07/07/2025 552.00p 554.00p 550.00p 552.00p 28729
04/07/2025 552.00p 554.00p 550.00p 552.00p 117208
03/07/2025 552.00p 554.00p 550.00p 552.00p 42769
02/07/2025 552.00p 554.00p 550.00p 552.00p 42638
01/07/2025 551.00p 552.00p 550.00p 550.00p 70907
30/06/2025 551.00p 552.00p 540.00p 550.00p 116669
27/06/2025 551.00p 552.00p 550.00p 550.00p 88087
26/06/2025 551.00p 552.00p 550.00p 551.00p 28849
25/06/2025 551.00p 552.00p 550.00p 552.00p 572537
24/06/2025 552.00p 554.00p 550.00p 550.00p 307689
23/06/2025 552.00p 554.00p 550.00p 550.00p 152531
20/06/2025 555.00p 560.00p 550.00p 552.00p 27218
19/06/2025 555.00p 560.00p 542.00p 550.00p 34048
18/06/2025 557.00p 560.00p 553.50p 555.00p 52792
17/06/2025 547.00p 562.00p 544.00p 550.00p 1248641
16/06/2025 547.00p 557.00p 544.00p 547.00p 162261
13/06/2025 537.00p 550.00p 534.00p 547.00p 101383
12/06/2025 529.00p 538.00p 528.00p 535.00p 110327
11/06/2025 525.00p 532.00p 517.41p 530.00p 146459
10/06/2025 517.00p 530.00p 514.00p 520.00p 160639
09/06/2025 505.00p 520.00p 505.00p 510.00p 207676
06/06/2025 505.00p 510.00p 500.00p 505.00p 129224
05/06/2025 505.00p 510.00p 500.00p 510.00p 47640
04/06/2025 490.00p 510.00p 485.00p 505.00p 351823
03/06/2025 486.50p 491.00p 485.00p 490.00p 194025
02/06/2025 485.00p 490.00p 480.00p 488.00p 94317
30/05/2025 485.00p 490.00p 480.00p 490.00p 263596
29/05/2025 485.00p 490.00p 480.00p 485.00p 37030
28/05/2025 485.00p 490.00p 480.00p 485.00p 72910
27/05/2025 482.50p 490.00p 480.00p 485.00p 204176
23/05/2025 482.50p 485.00p 478.00p 482.50p 151595
22/05/2025 480.00p 485.00p 475.00p 482.50p 71032
21/05/2025 482.50p 485.00p 475.00p 480.00p 45177
20/05/2025 480.00p 485.00p 478.00p 480.00p 339346
19/05/2025 477.50p 490.00p 475.00p 480.00p 247589
16/05/2025 475.00p 482.00p 470.00p 477.50p 38952
15/05/2025 470.00p 480.00p 465.00p 474.00p 14326
14/05/2025 477.50p 479.00p 465.00p 470.00p 69086
13/05/2025 475.00p 485.00p 470.00p 475.00p 281037
12/05/2025 460.00p 475.00p 457.00p 475.00p 80000
09/05/2025 446.00p 464.80p 445.00p 460.00p 99420
08/05/2025 445.00p 450.00p 439.00p 444.00p 176734
07/05/2025 447.50p 460.00p 445.00p 455.00p 503208
06/05/2025 445.00p 450.00p 440.33p 450.00p 741617
02/05/2025 442.50p 450.00p 440.20p 445.00p 55967
01/05/2025 446.50p 450.00p 433.20p 442.50p 28641
30/04/2025 447.50p 450.00p 443.00p 443.00p 334736
29/04/2025 451.50p 454.99p 445.00p 445.00p 203432
28/04/2025 445.00p 455.00p 440.00p 451.50p 705275
25/04/2025 435.00p 450.00p 435.00p 445.00p 72553
24/04/2025 420.00p 440.00p 420.00p 440.00p 923854
23/04/2025 413.50p 424.00p 410.00p 422.00p 278164
22/04/2025 413.50p 417.00p 410.00p 413.50p 86532
17/04/2025 413.50p 417.00p 410.00p 413.50p 182558
16/04/2025 413.50p 415.60p 410.00p 413.50p 23220
15/04/2025 412.50p 420.00p 411.00p 415.00p 214737
14/04/2025 411.50p 415.00p 408.00p 412.00p 82348
11/04/2025 410.00p 415.00p 405.00p 411.50p 71761
10/04/2025 415.00p 420.00p 406.00p 406.00p 256127
09/04/2025 410.00p 415.00p 405.00p 411.50p 431474
08/04/2025 410.00p 419.40p 405.50p 415.00p 310973
07/04/2025 412.50p 415.00p 400.00p 405.50p 63000
04/04/2025 422.50p 425.00p 410.39p 413.00p 126848
03/04/2025 425.00p 425.00p 420.00p 422.50p 17992
02/04/2025 427.50p 429.99p 423.00p 427.50p 85913
01/04/2025 422.50p 428.50p 421.89p 427.50p 118234
31/03/2025 428.50p 432.00p 420.00p 422.50p 44915
28/03/2025 428.50p 432.00p 426.90p 428.00p 62011
27/03/2025 428.50p 432.00p 425.00p 425.00p 28271
26/03/2025 422.50p 435.00p 420.00p 428.50p 71079
25/03/2025 423.50p 425.00p 420.00p 422.50p 66997
24/03/2025 426.00p 427.00p 424.00p 424.00p 28074
21/03/2025 426.00p 427.00p 425.00p 426.00p 24909
20/03/2025 430.00p 435.00p 422.00p 426.00p 24269
19/03/2025 432.50p 435.00p 426.00p 430.00p 21384
18/03/2025 441.50p 442.00p 430.00p 431.00p 64970
17/03/2025 443.00p 445.00p 440.00p 441.50p 53615
14/03/2025 445.50p 445.99p 441.25p 443.00p 14903
13/03/2025 448.50p 450.00p 442.75p 445.50p 233248
12/03/2025 445.00p 450.00p 442.00p 448.50p 73185
11/03/2025 440.00p 448.29p 439.40p 445.00p 136348
10/03/2025 440.00p 445.00p 435.00p 440.00p 43675
07/03/2025 440.00p 445.00p 435.00p 440.00p 54515
06/03/2025 440.00p 445.00p 435.00p 440.00p 40512
05/03/2025 440.00p 445.00p 435.00p 440.00p 89955
04/03/2025 440.00p 445.00p 435.00p 440.00p 36773
03/03/2025 440.00p 442.22p 435.00p 440.00p 54305
28/02/2025 440.00p 445.00p 435.00p 440.00p 19027
27/02/2025 440.00p 443.00p 435.00p 440.00p 350700
26/02/2025 440.00p 444.50p 435.00p 440.00p 26324
25/02/2025 437.50p 441.65p 435.00p 440.00p 250951

*Close Price adjusted for both dividends and splits