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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	575	584	583.93	586	570	202,267
September 10, 2025	562	574	574	580	562	79,883
September 09, 2025	560	562	562	564	560	60,032
September 08, 2025	560	560	560	564	556	21,825
September 05, 2025	560	560	560	564	556	33,344
September 04, 2025	560	560	560	564	556	94,684
September 03, 2025	560	560	560	566	556.55	594,624
September 02, 2025	560	560	560	566	560	73,049
September 01, 2025	556	563	563	566	556	42,719
August 29, 2025	570	560	560	570	558	92,900
August 28, 2025	564	565	565	570	560	136,514
August 27, 2025	568	564	564	570	558	382,779
August 26, 2025	568	566	566	568	558	61,313
August 22, 2025	560	560	560	568	560	24,722
August 21, 2025	564.55	564	564	568	560	65,212
August 20, 2025	560	565	565	568	556	35,581
August 19, 2025	556	560	560	564	556	42,268
August 18, 2025	550	562	562	570	550	106,463
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

The Property Franchise Group PLC (TPFG.L) LSE