The Property Franchise Group PLC - TPFG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	566	563	563	566.38	560	76,671
August 14, 2025	560	560	560	566	560	66,021
August 13, 2025	566	566	566	566	556	13,435
August 12, 2025	560	563	563	566	550	461,263
August 11, 2025	570	562	562	570	550	27,053
August 08, 2025	554.82	560	560	560	544	66,156
August 07, 2025	546	554	554	560	546	469,107
August 06, 2025	548	560	560	560	546	58,473
August 05, 2025	542	546	546	550	542	61,761
August 04, 2025	530	546	546	549.99	530	72,675
August 01, 2025	530	536	536	540	530	17,123
July 31, 2025	538	536	536	540	530	12,021
July 30, 2025	530	534	534	538	530	29,545
July 29, 2025	530	530	530	538	526	64,757
July 28, 2025	533	530	530	544	526	151,241
July 25, 2025	528.7	526	526	534	520	60,968
July 24, 2025	526	530	530	534	526	185,178
July 23, 2025	526	530	530	532	526	740,825
July 22, 2025	532	529	529	532	526	34,275
July 21, 2025	529	530	530	536	526	48,836
July 18, 2025	523.5	528	528	532	522	30,514
July 17, 2025	530.1	531	531	532	530	29,827
July 16, 2025	534.32	531	531	540	530	80,410
July 15, 2025	544.88	537	537	552	534	87,344
July 14, 2025	554	548	548	554	544.88	50,213
July 11, 2025	554	552	552	554	550	51,024
July 10, 2025	554	552	552	554	550	40,855
July 09, 2025	554	552	552	554	550	91,484
July 08, 2025	554	552	552	554	550	436,955
July 07, 2025	554	552	552	554	550	28,731
July 04, 2025	554	552	552	554	550	127,773
July 03, 2025	554	552	552	554	550	42,769
July 02, 2025	552	552	552	554	550	43,637
July 01, 2025	552	550	550	552	550	70,908
June 30, 2025	552	550	550	552	540	116,672
June 27, 2025	552	550	550	552	550	88,087
June 26, 2025	552	551	551	554	550	45,641
June 25, 2025	552	552	552	552	550	572,538
June 24, 2025	552	550	550	554	550	307,693
June 23, 2025	550	550	550	554	550	157,532
June 20, 2025	550	552	552	560	550	42,219
June 19, 2025	560	550	550	560	542	34,048
June 18, 2025	560	555	555	560	550	61,468
June 17, 2025	548.8	550	550	562	544	1.28M
June 16, 2025	549.82	547	547	557	544	162,262
June 13, 2025	534	547	547	550	534	101,384
June 12, 2025	528.61	535	535	538	528	110,330
June 11, 2025	525	530	530	532	517.41	146,459
June 10, 2025	520	520	520	530	514	160,639
June 09, 2025	509.5	510	510	520	505.31	217,676
June 06, 2025	508	505	505	510	500	134,225
June 05, 2025	508	510	510	510	500	57,641
June 04, 2025	492.5	505	505	510	485	361,823
June 03, 2025	486.27	490	490	491	485	194,025
June 02, 2025	482.66	488	488	490	480	94,317
May 30, 2025	485.65	490	490	490	480	263,596
May 29, 2025	486.59	485	485	490	480	37,030
May 28, 2025	483.35	485	485	490	480	82,200
May 27, 2025	482	485	485	490	480	204,176
May 23, 2025	480	482.5	482.5	485	478	115,950

The Property Franchise Group PLC (TPFG.L) LSE