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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	482.5	476	476	485	475	45,813
February 19, 2026	494	482.5	482.5	498	478	91,479
February 18, 2026	495	494	494	500	490	85,614
February 17, 2026	495	495	495	497	490	43,807
February 16, 2026	495	495	495	500	490	110,267
February 13, 2026	495	495	495	500	490	527,563
February 12, 2026	495	495	495	500	490	538,931
February 11, 2026	490	495	495	500	490	66,997
February 10, 2026	491	490.65	490.65	500	490	58,717
February 09, 2026	500	490	490	500	490	33,435
February 06, 2026	501	494	494	501	490	40,905
February 05, 2026	505	498	498	510	498	69,105
February 04, 2026	511	506	506	514	500	9,196
February 03, 2026	510	511	511	514	506	213,867
February 02, 2026	520	510	510	520	501.11	68,295
January 30, 2026	520	518	518	520	514	207,611
January 29, 2026	520	517	517	520	510	217,427
January 28, 2026	506	506	506	508	500	664,839
January 27, 2026	504	506	506	508	500	341,946
January 26, 2026	504	504	504	508	500	678,930
January 23, 2026	504	506	506	508	500	381,291
January 22, 2026	504	504	504	508	500	55,386
January 21, 2026	502	504	504	508	500	32,057
January 20, 2026	500	502	502	504	500	548,874
January 19, 2026	504	502	502	508.02	500	188,540
January 16, 2026	510	506.21	506.21	510	506	201,823
January 15, 2026	508	508	508	510	506	45,823
January 14, 2026	510	508	508	510	506.24	84,282
January 13, 2026	508	508	508	510	507.04	1.65M
January 12, 2026	508.04	508	508	510	506	48,121
January 09, 2026	508	508	508	510	506.73	142,950
January 08, 2026	508	508	508	510	506	214,537
January 07, 2026	517	510	510	520	506	49,798
January 06, 2026	516	517	517	520	514	181,107
January 05, 2026	517	516	516	518	514	23,226
January 02, 2026	514	517	517	520	512	41,369
December 31, 2025	514	514	514	516	512.08	6,220
December 30, 2025	514	516	516	516	514	20,582
December 29, 2025	517	514	514	520	512.21	27,877
December 24, 2025	517	517	517	519.34	514	6,869
December 23, 2025	519	519	519	520	518	66,834
December 22, 2025	519	518	518	522	515.67	66,304
December 19, 2025	522	518	518	524	518	96,145
December 18, 2025	523	480	480	525.99	480	25,444
December 17, 2025	530	502	502	530	502	68,909
December 16, 2025	530	527	527	530	524	68,565
December 15, 2025	527	527	527	529.99	524	39,176
December 12, 2025	530	527	527	530	524	32,001
December 11, 2025	530	527	527	530	524.02	55,935
December 10, 2025	524	527	527	527	524	62,853
December 09, 2025	524	527	527	530	524	19,470
December 08, 2025	526	527	527	530	524	48,635
December 05, 2025	523	526	526	528	523	59,892
December 04, 2025	513.56	526	526	528	510	164,412
December 03, 2025	504	504	504	506	502.5	58,513
December 02, 2025	504	504	504	506	502	69,560
December 01, 2025	504	504	504	506	502	58,207
November 28, 2025	503	502	502	506	500	84,704
November 27, 2025	500	504	504	505.7	494	118,335
November 26, 2025	505	497	497	506	494	55,263

The Property Franchise Group PLC (TPFG.L) LSE