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 |