The Property Franchise Group PLC (AIM:TPFG)
London
· Delayed Price · Currency is GBP · Price in GBX 515.00
0.00 (0.00%)
Apr 28, 2026, 4:46 PM GMT
AIM:TPFG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 520.00 | 512.00 | 512.00 | 515.00 | 515.00 | - | 86,698 |
| Apr 27, 2026 | 508.00 | 518.90 | 506.00 | 515.00 | 515.00 | 0.98% | 40,255 |
| Apr 24, 2026 | 506.00 | 514.32 | 502.50 | 510.00 | 510.00 | 0.79% | 279,312 |
| Apr 23, 2026 | 516.00 | 518.00 | 499.75 | 506.00 | 506.00 | -1.94% | 296,470 |
| Apr 22, 2026 | 482.50 | 518.00 | 480.00 | 516.00 | 516.00 | 6.94% | 149,322 |
| Apr 21, 2026 | 458.50 | 482.50 | 450.00 | 482.50 | 482.50 | 5.23% | 127,843 |
| Apr 20, 2026 | 451.00 | 462.00 | 445.00 | 458.50 | 458.50 | 1.66% | 94,191 |
| Apr 17, 2026 | 447.50 | 455.00 | 445.00 | 451.00 | 451.00 | 0.78% | 81,056 |
| Apr 16, 2026 | 445.00 | 450.00 | 440.00 | 447.50 | 447.50 | 0.56% | 61,163 |
| Apr 15, 2026 | 442.50 | 450.00 | 440.00 | 445.00 | 445.00 | 0.56% | 44,740 |
| Apr 14, 2026 | 442.50 | 445.00 | 440.00 | 442.50 | 442.50 | - | 129,786 |
| Apr 13, 2026 | 436.00 | 445.00 | 435.00 | 442.50 | 442.50 | 1.49% | 58,177 |
| Apr 10, 2026 | 436.50 | 437.90 | 435.00 | 436.00 | 436.00 | -0.11% | 100,895 |
| Apr 9, 2026 | 442.50 | 445.00 | 435.00 | 436.50 | 436.50 | -1.36% | 75,109 |
| Apr 8, 2026 | 438.00 | 450.00 | 438.00 | 442.50 | 442.50 | 1.03% | 88,396 |
| Apr 7, 2026 | 440.00 | 440.00 | 433.00 | 438.00 | 438.00 | 0.46% | 114,225 |
| Apr 2, 2026 | 437.50 | 440.00 | 431.00 | 436.00 | 436.00 | -0.46% | 73,573 |
| Apr 1, 2026 | 430.00 | 444.00 | 425.00 | 438.00 | 438.00 | 1.86% | 107,054 |
| Mar 31, 2026 | 431.00 | 435.00 | 427.00 | 430.00 | 430.00 | 0.23% | 151,716 |
| Mar 30, 2026 | 428.00 | 435.00 | 424.61 | 429.00 | 429.00 | -0.23% | 90,154 |
| Mar 27, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | - | 59,619 |
| Mar 26, 2026 | 430.00 | 435.00 | 425.00 | 430.00 | 430.00 | 0.47% | 185,019 |
| Mar 25, 2026 | 428.00 | 433.00 | 423.00 | 428.00 | 428.00 | 0.59% | 102,577 |
| Mar 24, 2026 | 435.00 | 440.00 | 423.00 | 425.50 | 425.50 | -3.30% | 326,384 |
| Mar 23, 2026 | 437.50 | 441.00 | 430.21 | 440.00 | 440.00 | -0.23% | 113,925 |
| Mar 20, 2026 | 435.00 | 444.88 | 430.27 | 441.00 | 441.00 | 0.23% | 144,116 |
| Mar 19, 2026 | 440.00 | 445.00 | 430.00 | 440.00 | 440.00 | - | 178,621 |
| Mar 18, 2026 | 437.00 | 445.00 | 434.00 | 440.00 | 440.00 | 0.92% | 113,063 |
| Mar 17, 2026 | 417.50 | 445.00 | 418.00 | 436.00 | 436.00 | 5.83% | 183,722 |
| Mar 16, 2026 | 412.50 | 420.00 | 405.00 | 412.00 | 412.00 | -0.12% | 161,138 |
| Mar 13, 2026 | 407.50 | 415.00 | 405.00 | 412.50 | 412.50 | -0.60% | 67,686 |
| Mar 12, 2026 | 416.00 | 417.00 | 405.00 | 415.00 | 415.00 | -0.84% | 102,049 |
| Mar 11, 2026 | 427.50 | 430.00 | 415.50 | 418.50 | 418.50 | -1.76% | 107,164 |
| Mar 10, 2026 | 426.50 | 435.00 | 425.00 | 426.00 | 426.00 | - | 102,436 |
| Mar 9, 2026 | 444.50 | 447.00 | 424.00 | 426.00 | 426.00 | -4.16% | 58,629 |
| Mar 6, 2026 | 444.50 | 447.00 | 442.00 | 444.50 | 444.50 | - | 107,847 |
| Mar 5, 2026 | 444.00 | 446.70 | 440.00 | 444.50 | 444.50 | 0.11% | 139,787 |
| 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 | 470.50 | 474.00 | 464.26 | 469.50 | 469.50 | -0.11% | 146,841 |
| 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% | 275,371 |
| Feb 23, 2026 | 476.00 | 477.00 | 465.00 | 469.00 | 469.00 | -1.47% | 94,880 |
| 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 | 495.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.20% | 84,955 |
| 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% | 65,720 |
| Feb 10, 2026 | 495.00 | 500.00 | 490.00 | 493.00 | 493.00 | 0.61% | 77,561 |
| 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 | 517.00 | 520.00 | 501.11 | 510.00 | 510.00 | -1.54% | 67,716 |
| Jan 30, 2026 | 517.00 | 520.00 | 514.00 | 518.00 | 518.00 | 0.19% | 257,087 |
| Jan 29, 2026 | 515.00 | 520.00 | 510.00 | 517.00 | 517.00 | 2.17% | 217,427 |
| 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 | 508.00 | 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 | 520.00 | 514.00 | 517.00 | 517.00 | 0.19% | 174,107 |
| Jan 5, 2026 | 517.00 | 518.00 | 514.00 | 516.00 | 516.00 | -0.19% | 23,227 |
| 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 | 523.00 | 528.00 | 524.00 | 526.00 | 526.00 | - | 59,875 |
| Dec 4, 2025 | 512.00 | 528.00 | 510.00 | 526.00 | 526.00 | 4.37% | 192,477 |
| Dec 3, 2025 | 504.00 | 506.00 | 502.50 | 504.00 | 504.00 | - | 58,513 |