Shares Magazine
566.00p+3.00 (+0.53%)13 Aug 2025, 16:35
Property Franchise Group PLC (The) Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2025 | 555.00p | 566.00p | 550.00p | 563.00p | 460,850 |
| Aug 11, 2025 | 555.00p | 570.00p | 550.00p | 562.00p | 27,053 |
| Aug 8, 2025 | 555.00p | 560.00p | 544.00p | 560.00p | 66,156 |
| Aug 7, 2025 | 558.00p | 560.00p | 546.00p | 554.00p | 469,107 |
| Aug 6, 2025 | 548.00p | 560.00p | 546.00p | 560.00p | 58,473 |
| Aug 5, 2025 | 546.00p | 550.00p | 542.00p | 546.00p | 61,761 |
| Aug 4, 2025 | 538.00p | 549.99p | 530.00p | 546.00p | 65,185 |
| Aug 1, 2025 | 535.00p | 540.00p | 530.00p | 536.00p | 15,123 |
| Jul 31, 2025 | 534.00p | 540.00p | 530.00p | 536.00p | 12,007 |
| Jul 30, 2025 | 534.00p | 538.00p | 530.00p | 534.00p | 29,545 |
| Jul 29, 2025 | 530.00p | 538.00p | 526.00p | 530.00p | 64,762 |
| Jul 28, 2025 | 530.00p | 544.00p | 526.00p | 530.00p | 151,241 |
| Jul 25, 2025 | 530.00p | 534.00p | 520.00p | 526.00p | 73,909 |
| Jul 24, 2025 | 530.00p | 534.00p | 526.00p | 530.00p | 185,178 |
| Jul 23, 2025 | 529.00p | 532.00p | 526.00p | 530.00p | 740,825 |
| Jul 22, 2025 | 530.00p | 532.00p | 526.00p | 529.00p | 34,275 |
| Jul 21, 2025 | 527.12p | 536.00p | 526.00p | 530.00p | 48,836 |
| Jul 18, 2025 | 527.00p | 532.00p | 522.00p | 528.00p | 30,514 |
| Jul 17, 2025 | 531.00p | 532.00p | 530.00p | 531.00p | 29,827 |
| Jul 16, 2025 | 536.00p | 540.00p | 530.00p | 531.00p | 80,409 |
| Jul 15, 2025 | 548.00p | 552.00p | 534.00p | 537.00p | 87,344 |
| Jul 14, 2025 | 552.00p | 554.00p | 544.88p | 548.00p | 50,213 |
| Jul 11, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 51,024 |
| Jul 10, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 40,855 |
| Jul 9, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 91,484 |
| Jul 8, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 436,955 |
| Jul 7, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 28,731 |
| Jul 4, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 127,772 |
| Jul 3, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 42,767 |
| Jul 2, 2025 | 552.00p | 554.00p | 550.00p | 552.00p | 42,638 |
| Jul 1, 2025 | 551.00p | 552.00p | 550.00p | 550.00p | 70,908 |
| Jun 30, 2025 | 551.00p | 552.00p | 540.00p | 550.00p | 116,672 |
| Jun 27, 2025 | 551.00p | 552.00p | 550.00p | 550.00p | 88,087 |
| Jun 26, 2025 | 551.00p | 554.00p | 550.00p | 551.00p | 45,641 |
| Jun 25, 2025 | 551.00p | 552.00p | 550.00p | 552.00p | 572,538 |
| Jun 24, 2025 | 552.00p | 554.00p | 550.00p | 550.00p | 307,693 |
| Jun 23, 2025 | 552.00p | 554.00p | 550.00p | 550.00p | 157,532 |
| Jun 20, 2025 | 555.00p | 560.00p | 550.00p | 552.00p | 42,219 |
| Jun 19, 2025 | 555.00p | 560.00p | 542.00p | 550.00p | 34,048 |
| Jun 18, 2025 | 557.00p | 560.00p | 550.00p | 555.00p | 61,468 |
| Jun 17, 2025 | 547.00p | 562.00p | 544.00p | 550.00p | 1,263,642 |
| Jun 16, 2025 | 547.00p | 557.00p | 544.00p | 547.00p | 162,262 |
| Jun 13, 2025 | 537.00p | 550.00p | 534.00p | 547.00p | 101,384 |
| Jun 12, 2025 | 529.00p | 538.00p | 528.00p | 535.00p | 110,330 |
| Jun 11, 2025 | 525.00p | 532.00p | 517.41p | 530.00p | 146,461 |
| Jun 10, 2025 | 517.00p | 530.00p | 514.00p | 520.00p | 160,639 |
| Jun 9, 2025 | 505.00p | 520.00p | 505.31p | 510.00p | 217,676 |
| Jun 6, 2025 | 505.00p | 510.00p | 500.00p | 505.00p | 134,225 |
| Jun 5, 2025 | 505.00p | 510.00p | 500.00p | 510.00p | 57,641 |
| Jun 4, 2025 | 490.00p | 510.00p | 485.00p | 505.00p | 361,823 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hill & Smith PLC | 2,170.00 | 10.26 |
| Spire Healthcare Group PLC | 228.50 | 6.78 |
| Oxford Nanopore Technologies PLC | 222.60 | 5.20 |
| Bridgepoint Group PLC | 353.40 | 3.39 |
| Spirax Group PLC | 7,051.13 | 3.01 |
| Astrazeneca PLC | 11,372.00 | 2.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Beazley PLC | 800.00 | -12.28 |
| Watches Of Switzerland Group PLC | 328.60 | -4.03 |
| Hunting PLC | 299.50 | -3.07 |
| Marshalls PLC | 196.40 | -2.77 |
| Balfour Beatty PLC | 553.00 | -2.73 |
| Playtech PLC | 422.00 | -2.54 |