The Property Franchise Group PLC (AIM:TPFG)
London
· Delayed Price · Currency is GBP · Price in GBX 444.50
+0.50 (0.11%)
Mar 5, 2026, 4:37 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 442.71 | 446.70 | 440.00 | 443.00 | - | -0.23% | 115,787 |
| Mar 4, 2026 | 443.00 | 448.00 | 442.00 | 444.00 | 444.00 | 0.23% | 71,589 |
| Mar 3, 2026 | 446.00 | 449.55 | 442.00 | 443.00 | 443.00 | -0.67% | 215,855 |
| Mar 2, 2026 | 445.00 | 450.00 | 440.00 | 446.00 | 446.00 | -0.89% | 115,422 |
| Feb 27, 2026 | 469.50 | 470.00 | 440.00 | 450.00 | 450.00 | -4.15% | 102,720 |
| Feb 26, 2026 | 467.00 | 474.00 | 464.26 | 469.50 | 469.50 | -0.11% | 121,841 |
| Feb 25, 2026 | 467.50 | 474.00 | 465.00 | 470.00 | 470.00 | 0.86% | 55,093 |
| Feb 24, 2026 | 467.50 | 470.00 | 460.00 | 466.00 | 466.00 | -0.64% | 254,751 |
| Feb 23, 2026 | 475.00 | 472.00 | 469.00 | 469.00 | 469.00 | -1.47% | 94,882 |
| Feb 20, 2026 | 482.50 | 485.00 | 471.50 | 476.00 | 476.00 | -1.35% | 60,080 |
| Feb 19, 2026 | 494.00 | 498.00 | 478.00 | 482.50 | 482.50 | -2.33% | 91,480 |
| Feb 18, 2026 | 490.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.20% | 79,954 |
| Feb 17, 2026 | 495.00 | 497.00 | 490.00 | 495.00 | 495.00 | - | 41,967 |
| Feb 16, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 109,726 |
| Feb 13, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 527,563 |
| Feb 12, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | - | 538,877 |
| Feb 11, 2026 | 495.00 | 500.00 | 490.00 | 495.00 | 495.00 | 0.41% | 64,580 |
| Feb 10, 2026 | 491.00 | 495.00 | 490.00 | 493.00 | 493.00 | 0.61% | 77,560 |
| Feb 9, 2026 | 495.00 | 500.00 | 490.00 | 490.00 | 490.00 | -0.81% | 33,434 |
| Feb 6, 2026 | 501.00 | 500.00 | 349.00 | 494.00 | 494.00 | -0.80% | 40,906 |
| Feb 5, 2026 | 505.00 | 510.00 | 498.00 | 498.00 | 498.00 | -1.58% | 69,106 |
| Feb 4, 2026 | 511.00 | 514.00 | 500.00 | 506.00 | 506.00 | -0.98% | 8,473 |
| Feb 3, 2026 | 510.00 | 514.00 | 506.00 | 511.00 | 511.00 | 0.20% | 213,047 |
| Feb 2, 2026 | 520.00 | 518.00 | 506.00 | 510.00 | 510.00 | -1.54% | 67,715 |
| Jan 30, 2026 | 517.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.19% | 257,087 |
| Jan 29, 2026 | 520.00 | 520.00 | 510.00 | 517.00 | 517.00 | 2.17% | 152,429 |
| Jan 28, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | - | 664,840 |
| Jan 27, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | 0.40% | 341,946 |
| Jan 26, 2026 | 504.00 | 508.00 | 500.00 | 504.00 | 504.00 | -0.40% | 678,930 |
| Jan 23, 2026 | 504.00 | 508.00 | 500.00 | 506.00 | 506.00 | 0.40% | 381,290 |
| Jan 22, 2026 | 504.00 | 508.00 | 500.00 | 504.00 | 504.00 | - | 55,386 |
| Jan 21, 2026 | 502.00 | 508.00 | 500.00 | 504.00 | 504.00 | 0.40% | 32,057 |
| Jan 20, 2026 | 502.00 | 504.00 | 500.00 | 502.00 | 502.00 | - | 433,874 |
| Jan 19, 2026 | 507.00 | 508.02 | 500.00 | 502.00 | 502.00 | -0.79% | 188,540 |
| Jan 16, 2026 | 510.00 | 510.00 | 506.00 | 506.00 | 506.00 | -0.39% | 136,887 |
| Jan 15, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 45,823 |
| Jan 14, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 99,082 |
| Jan 13, 2026 | 508.00 | 510.00 | 507.04 | 508.00 | 508.00 | - | 1,650,778 |
| Jan 12, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | - | 48,121 |
| Jan 9, 2026 | 508.00 | 510.00 | 506.73 | 508.00 | 508.00 | - | 130,928 |
| Jan 8, 2026 | 508.00 | 510.00 | 506.00 | 508.00 | 508.00 | -0.39% | 214,538 |
| Jan 7, 2026 | 517.00 | 520.00 | 506.00 | 510.00 | 510.00 | -1.35% | 49,509 |
| Jan 6, 2026 | 516.00 | 516.00 | 516.00 | 517.00 | 517.00 | 0.19% | 114,107 |
| Jan 5, 2026 | 516.39 | 518.00 | 514.00 | 516.00 | 516.00 | -0.19% | 23,226 |
| Jan 2, 2026 | 514.00 | 520.00 | 512.00 | 517.00 | 517.00 | 0.58% | 41,371 |
| Dec 31, 2025 | 514.00 | 516.00 | 512.08 | 514.00 | 514.00 | -0.39% | 6,220 |
| Dec 30, 2025 | 514.00 | 516.00 | 514.00 | 516.00 | 516.00 | 0.39% | 20,582 |
| Dec 29, 2025 | 517.00 | 520.00 | 512.00 | 514.00 | 514.00 | -0.58% | 27,877 |
| Dec 24, 2025 | 517.00 | 520.00 | 514.00 | 517.00 | 517.00 | -0.39% | 6,500 |
| Dec 23, 2025 | 519.00 | 520.00 | 518.00 | 519.00 | 519.00 | 0.19% | 66,834 |
| Dec 22, 2025 | 519.00 | 522.00 | 515.67 | 518.00 | 518.00 | - | 66,304 |
| Dec 19, 2025 | 522.00 | 524.00 | 518.00 | 518.00 | 518.00 | 7.92% | 96,144 |
| Dec 18, 2025 | 523.00 | 526.00 | 480.00 | 480.00 | 480.00 | -4.38% | 23,439 |
| Dec 17, 2025 | 527.00 | 530.00 | 502.00 | 502.00 | 502.00 | -4.74% | 68,678 |
| Dec 16, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 68,087 |
| Dec 15, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 37,996 |
| Dec 12, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 31,410 |
| Dec 11, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 54,585 |
| Dec 10, 2025 | 527.00 | 530.00 | 520.00 | 527.00 | 527.00 | - | 62,484 |
| Dec 9, 2025 | 527.00 | 530.00 | 524.00 | 527.00 | 527.00 | - | 19,470 |
| Dec 8, 2025 | 526.00 | 530.00 | 524.00 | 527.00 | 527.00 | 0.19% | 48,635 |
| 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 |