The Property Franchise Group PLC (AIM:TPFG)
London
· Delayed Price · Currency is GBP · Price in GBX 526.00
0.00 (0.00%)
At close: Dec 5, 2025
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 528.00 | 528.00 | 524.00 | 526.00 | 526.00 | - | 30,586 |
| Dec 4, 2025 | 513.56 | 520.00 | 520.00 | 526.00 | 526.00 | 4.37% | 164,412 |
| Dec 3, 2025 | 504.00 | 506.00 | 502.50 | 504.00 | 504.00 | - | 58,513 |
| Dec 2, 2025 | 504.00 | 506.00 | 502.00 | 504.00 | 504.00 | - | 69,560 |
| Dec 1, 2025 | 504.00 | 506.00 | 502.00 | 504.00 | 504.00 | 0.40% | 58,207 |
| Nov 28, 2025 | 503.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.40% | 84,335 |
| Nov 27, 2025 | 495.00 | 505.70 | 494.00 | 504.00 | 504.00 | 1.41% | 118,335 |
| Nov 26, 2025 | 505.00 | 506.00 | 494.00 | 497.00 | 497.00 | -0.60% | 75,264 |
| Nov 25, 2025 | 494.00 | 506.00 | 490.00 | 500.00 | 500.00 | 1.42% | 87,564 |
| Nov 24, 2025 | 497.00 | 500.00 | 490.00 | 493.00 | 493.00 | -0.80% | 21,939 |
| Nov 21, 2025 | 498.00 | 498.00 | 481.55 | 497.00 | 497.00 | - | 158,515 |
| Nov 20, 2025 | 480.00 | 500.00 | 481.70 | 497.00 | 497.00 | 3.54% | 106,702 |
| Nov 19, 2025 | 479.00 | 482.00 | 478.00 | 480.00 | 480.00 | 0.42% | 72,468 |
| Nov 18, 2025 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.21% | 101,167 |
| Nov 17, 2025 | 481.00 | 482.00 | 477.91 | 479.00 | 479.00 | -0.42% | 159,328 |
| Nov 14, 2025 | 490.00 | 492.00 | 478.00 | 481.00 | 481.00 | -1.03% | 82,256 |
| Nov 13, 2025 | 502.00 | 501.60 | 486.00 | 486.00 | 486.00 | -3.19% | 146,484 |
| Nov 12, 2025 | 509.00 | 512.00 | 500.00 | 502.00 | 502.00 | -1.18% | 60,942 |
| Nov 11, 2025 | 514.00 | 518.00 | 507.00 | 508.00 | 508.00 | -0.78% | 56,939 |
| Nov 10, 2025 | 514.00 | 518.00 | 510.00 | 512.00 | 512.00 | -0.19% | 120,713 |
| Nov 7, 2025 | 508.00 | 513.00 | 506.00 | 513.00 | 513.00 | 0.98% | 156,779 |
| Nov 6, 2025 | 512.00 | 514.00 | 506.84 | 508.00 | 508.00 | -0.78% | 79,373 |
| Nov 5, 2025 | 512.00 | 515.36 | 510.00 | 512.00 | 512.00 | 0.39% | 115,394 |
| Nov 4, 2025 | 517.00 | 520.00 | 510.00 | 510.00 | 510.00 | -1.16% | 172,787 |
| Nov 3, 2025 | 517.00 | 520.00 | 514.00 | 516.00 | 516.00 | -0.19% | 130,385 |
| Oct 31, 2025 | 523.00 | 526.00 | 513.51 | 517.00 | 517.00 | -1.15% | 79,960 |
| Oct 30, 2025 | 536.00 | 536.00 | 520.50 | 523.00 | 523.00 | -3.15% | 74,006 |
| Oct 29, 2025 | 540.00 | 544.00 | 534.70 | 540.00 | 540.00 | -0.37% | 42,796 |
| Oct 28, 2025 | 540.00 | 544.00 | 538.21 | 542.00 | 542.00 | -0.37% | 103,310 |
| Oct 27, 2025 | 543.00 | 546.00 | 538.35 | 544.00 | 544.00 | - | 59,696 |
| Oct 24, 2025 | 538.00 | 545.50 | 536.00 | 544.00 | 544.00 | 1.12% | 87,357 |
| Oct 23, 2025 | 538.00 | 540.00 | 536.00 | 538.00 | 538.00 | -3.58% | 89,426 |
| Oct 22, 2025 | 542.00 | 558.00 | 534.00 | 558.00 | 558.00 | 4.49% | 174,587 |
| Oct 21, 2025 | 549.00 | 554.00 | 534.00 | 534.00 | 534.00 | -2.73% | 128,427 |
| Oct 20, 2025 | 555.00 | 558.00 | 546.00 | 549.00 | 549.00 | -1.61% | 83,784 |
| Oct 17, 2025 | 563.00 | 566.00 | 552.00 | 558.00 | 558.00 | -0.36% | 88,672 |
| Oct 16, 2025 | 568.00 | 570.00 | 556.00 | 560.00 | 560.00 | -1.41% | 61,696 |
| Oct 15, 2025 | 572.00 | 574.00 | 566.00 | 568.00 | 568.00 | -0.70% | 51,198 |
| Oct 14, 2025 | 581.00 | 582.00 | 568.00 | 572.00 | 572.00 | -1.55% | 57,696 |
| Oct 13, 2025 | 582.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.17% | 307,638 |
| Oct 10, 2025 | 582.00 | 584.00 | 580.00 | 582.00 | 582.00 | - | 197,202 |
| Oct 9, 2025 | 582.00 | 582.24 | 580.00 | 582.00 | 582.00 | 0.34% | 250,853 |
| Oct 8, 2025 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | - | 170,172 |
| Oct 7, 2025 | 584.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.68% | 280,954 |
| Oct 6, 2025 | 584.00 | 588.00 | 580.00 | 584.00 | 584.00 | -0.34% | 51,491 |
| Oct 3, 2025 | 584.00 | 588.00 | 584.00 | 586.00 | 586.00 | - | 29,642 |
| Oct 2, 2025 | 586.00 | 588.00 | 582.20 | 586.00 | 586.00 | - | 75,388 |
| Oct 1, 2025 | 595.00 | 600.00 | 584.00 | 586.00 | 586.00 | -1.51% | 49,225 |
| Sep 30, 2025 | 598.00 | 600.00 | 584.00 | 595.00 | 595.00 | -0.17% | 60,519 |
| Sep 29, 2025 | 592.00 | 598.68 | 592.00 | 596.00 | 596.00 | 0.51% | 77,931 |
| Sep 26, 2025 | 592.00 | 594.00 | 590.00 | 593.00 | 593.00 | 0.51% | 25,664 |
| Sep 25, 2025 | 594.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 140,653 |
| Sep 24, 2025 | 590.00 | 596.00 | 589.85 | 592.00 | 592.00 | 0.34% | 360,544 |
| Sep 23, 2025 | 593.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.67% | 308,222 |
| Sep 22, 2025 | 585.00 | 597.00 | 582.00 | 594.00 | 594.00 | 1.54% | 117,527 |
| Sep 19, 2025 | 584.00 | 588.00 | 580.00 | 585.00 | 585.00 | -0.17% | 36,387 |
| Sep 18, 2025 | 577.00 | 588.00 | 578.00 | 586.00 | 586.00 | 0.34% | 51,720 |
| Sep 17, 2025 | 584.00 | 588.00 | 580.00 | 584.00 | 577.00 | - | 225,198 |
| Sep 16, 2025 | 584.00 | 588.00 | 580.00 | 584.00 | 577.00 | -0.17% | 171,688 |
| Sep 15, 2025 | 584.00 | 588.00 | 580.00 | 585.00 | 577.99 | -0.17% | 104,800 |
| Sep 12, 2025 | 584.00 | 586.00 | 582.00 | 586.00 | 578.98 | 0.34% | 58,410 |
| Sep 11, 2025 | 575.00 | 586.00 | 570.00 | 584.00 | 577.00 | 1.74% | 202,267 |
| Sep 10, 2025 | 562.00 | 580.00 | 562.00 | 574.00 | 567.12 | 2.14% | 75,859 |
| Sep 9, 2025 | 560.00 | 564.00 | 560.00 | 562.00 | 555.26 | 0.36% | 60,032 |
| Sep 8, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 21,825 |
| Sep 5, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 33,346 |
| Sep 4, 2025 | 560.00 | 564.00 | 556.00 | 560.00 | 553.29 | - | 94,684 |
| Sep 3, 2025 | 565.00 | 566.00 | 556.55 | 560.00 | 553.29 | - | 629,625 |
| Sep 2, 2025 | 565.00 | 566.00 | 560.00 | 560.00 | 553.29 | -0.53% | 73,049 |
| Sep 1, 2025 | 565.00 | 566.00 | 556.00 | 563.00 | 556.25 | 0.54% | 42,720 |
| Aug 29, 2025 | 565.00 | 570.00 | 558.00 | 560.00 | 553.29 | -0.88% | 92,903 |
| Aug 28, 2025 | 565.00 | 570.00 | 560.00 | 565.00 | 558.23 | 0.18% | 136,514 |
| Aug 27, 2025 | 564.00 | 570.00 | 558.00 | 564.00 | 557.24 | -0.35% | 382,779 |
| Aug 26, 2025 | 564.00 | 568.00 | 558.00 | 566.00 | 559.22 | 1.07% | 61,314 |
| Aug 22, 2025 | 564.00 | 568.00 | 560.00 | 560.00 | 553.29 | -0.71% | 24,725 |
| Aug 21, 2025 | 565.00 | 568.00 | 560.00 | 564.00 | 557.24 | -0.18% | 65,212 |
| Aug 20, 2025 | 562.00 | 568.00 | 556.00 | 565.00 | 558.23 | 0.89% | 35,471 |
| Aug 19, 2025 | 559.00 | 564.00 | 556.00 | 560.00 | 553.29 | -0.36% | 42,269 |
| Aug 18, 2025 | 563.00 | 570.00 | 550.00 | 562.00 | 555.26 | -0.18% | 104,681 |
| Aug 15, 2025 | 563.00 | 566.38 | 560.00 | 563.00 | 556.25 | 0.54% | 76,673 |
| Aug 14, 2025 | 563.00 | 566.00 | 560.00 | 560.00 | 553.29 | -1.06% | 66,022 |
| Aug 13, 2025 | 563.00 | 566.00 | 556.00 | 566.00 | 559.22 | 0.53% | 12,807 |
| Aug 12, 2025 | 555.00 | 566.00 | 550.00 | 563.00 | 556.25 | 0.18% | 460,850 |
| Aug 11, 2025 | 555.00 | 570.00 | 550.00 | 562.00 | 555.26 | 0.36% | 27,053 |
| Aug 8, 2025 | 555.00 | 560.00 | 544.00 | 560.00 | 553.29 | 1.08% | 66,157 |
| Aug 7, 2025 | 558.00 | 560.00 | 546.00 | 554.00 | 547.36 | -1.07% | 469,107 |
| Aug 6, 2025 | 548.00 | 560.00 | 546.00 | 560.00 | 553.29 | 2.56% | 58,474 |
| Aug 5, 2025 | 546.00 | 550.00 | 542.00 | 546.00 | 539.46 | - | 61,761 |
| Aug 4, 2025 | 538.00 | 549.99 | 530.00 | 546.00 | 539.46 | 1.87% | 65,185 |
| Aug 1, 2025 | 535.00 | 540.00 | 530.00 | 536.00 | 529.58 | - | 15,124 |
| Jul 31, 2025 | 534.00 | 540.00 | 530.00 | 536.00 | 529.58 | 0.37% | 12,008 |
| Jul 30, 2025 | 534.00 | 538.00 | 530.00 | 534.00 | 527.60 | 0.75% | 29,545 |
| Jul 29, 2025 | 530.00 | 538.00 | 526.00 | 530.00 | 523.65 | - | 64,762 |
| Jul 28, 2025 | 530.00 | 544.00 | 526.00 | 530.00 | 523.65 | 0.76% | 151,241 |
| Jul 25, 2025 | 530.00 | 534.00 | 520.00 | 526.00 | 519.70 | -0.75% | 73,909 |
| Jul 24, 2025 | 530.00 | 534.00 | 526.00 | 530.00 | 523.65 | - | 185,178 |
| Jul 23, 2025 | 529.00 | 532.00 | 526.00 | 530.00 | 523.65 | 0.19% | 740,826 |
| Jul 22, 2025 | 530.00 | 532.00 | 526.00 | 529.00 | 522.66 | -0.19% | 34,275 |
| Jul 21, 2025 | 528.00 | 536.00 | 526.00 | 530.00 | 523.65 | 0.38% | 48,837 |
| Jul 18, 2025 | 527.00 | 532.00 | 522.00 | 528.00 | 521.67 | -0.56% | 30,515 |