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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	496	500	500	506	492.65	171,405
November 24, 2025	497	493	493	500	490	21,939
November 21, 2025	498	497	497	498	481.55	246,050
November 20, 2025	480	497	497	500	480	106,931
November 19, 2025	479	480	480	482	478	74,958
November 18, 2025	479	478	478	480	478	101,167
November 17, 2025	481	479	479	482	477.91	159,327
November 14, 2025	490	481	481	492	478	82,255
November 13, 2025	502	486	486	502	486	146,484
November 12, 2025	509	502	502	512	500	60,941
November 11, 2025	512	508	508	518	507	56,939
November 10, 2025	514	512	512	518	510	120,713
November 07, 2025	508	513	513	513	506	156,779
November 06, 2025	512	508	508	514	506.84	79,372
November 05, 2025	512	512	512	515.36	510	115,394
November 04, 2025	517	510	510	520	510	172,787
November 03, 2025	517	516	516	520	514	130,384
October 31, 2025	523	517	517	526	516	79,959
October 30, 2025	536	523	523	536	520.5	74,006
October 29, 2025	544	540	540	544	534.7	42,795
October 28, 2025	544	542	542	544	538.21	103,310
October 27, 2025	543	544	544	546	530	60,545
October 24, 2025	540	544	544	545.5	536	87,357
October 23, 2025	538	538	538	540	536	93,941
October 22, 2025	542	558	558	558	534	174,586
October 21, 2025	549	534	534	554	534	129,426
October 20, 2025	555	549	549	558	546	86,283
October 17, 2025	560	558	558	566	552	88,673
October 16, 2025	568	560	560	568	556	62,096
October 15, 2025	572	568	568	574	566	51,197
October 14, 2025	581	572	572	582	568	57,695
October 13, 2025	582	581	581	584	580	357,637
October 10, 2025	582	582	582	584	580	213,586
October 09, 2025	582	582	582	582.24	580	250,853
October 08, 2025	584	580	580	584	580	170,304
October 07, 2025	588	580	580	588	580	280,953
October 06, 2025	584	584	584	588	580	51,491
October 03, 2025	584	586	586	588	584	30,052
October 02, 2025	586	586	586	588	582.2	75,388
October 01, 2025	595	586	586	595	584	49,225
September 30, 2025	598	595	595	600	584	60,519
September 29, 2025	598	596	596	598.68	592	74,729
September 26, 2025	592	593	593	594	590	31,116
September 25, 2025	594	590	590	596	590	140,653
September 24, 2025	590	592	592	596	589.85	361,853
September 23, 2025	593	590	590	598	590	309,170
September 22, 2025	582	594	594	594	582	117,527
September 19, 2025	580	585	585	588	580	36,387
September 18, 2025	577	586	586	588	577	51,719
September 17, 2025	584	584	583.93	588	580	279,451
September 16, 2025	584	584	583.93	588	580	171,687
September 15, 2025	584	585	584.93	588	580	104,799
September 12, 2025	584	586	585.93	586	582	58,410

The Property Franchise Group PLC (TPFG.L) LSE