432.50p+7.50 (+1.76%)14 Feb 2025, 18:40
Property Franchise Group PLC (The) Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 14, 2025 | 425.00p | 434.00p | 423.60p | 432.50p | 88,464 |
Feb 13, 2025 | 417.50p | 425.00p | 415.00p | 425.00p | 61,186 |
Feb 12, 2025 | 413.50p | 420.00p | 412.00p | 417.50p | 12,103 |
Feb 11, 2025 | 407.50p | 415.00p | 405.00p | 413.50p | 33,745 |
Feb 10, 2025 | 410.00p | 411.00p | 400.00p | 410.00p | 105,318 |
Feb 7, 2025 | 410.00p | 415.00p | 405.00p | 415.00p | 106,928 |
Feb 6, 2025 | 405.00p | 412.50p | 405.00p | 410.00p | 113,019 |
Feb 5, 2025 | 402.50p | 405.00p | 400.00p | 402.50p | 45,809 |
Feb 4, 2025 | 401.00p | 405.00p | 400.00p | 402.50p | 37,494 |
Feb 3, 2025 | 412.50p | 415.00p | 399.00p | 401.00p | 81,258 |
Jan 31, 2025 | 415.00p | 420.00p | 407.50p | 412.50p | 58,438 |
Jan 30, 2025 | 420.00p | 423.20p | 406.75p | 414.00p | 232,123 |
Jan 29, 2025 | 410.00p | 415.00p | 407.00p | 410.00p | 57,430 |
Jan 28, 2025 | 405.00p | 414.90p | 405.00p | 410.00p | 128,660 |
Jan 27, 2025 | 400.00p | 410.00p | 395.00p | 410.00p | 16,144 |
Jan 24, 2025 | 400.00p | 405.00p | 395.00p | 400.00p | 27,347 |
Jan 23, 2025 | 400.00p | 405.00p | 395.00p | 400.00p | 15,042 |
Jan 22, 2025 | 400.00p | 401.49p | 398.60p | 400.00p | 19,331 |
Jan 21, 2025 | 400.00p | 403.00p | 395.00p | 400.00p | 81,365 |
Jan 20, 2025 | 400.00p | 402.00p | 396.66p | 400.00p | 15,360 |
Jan 17, 2025 | 400.00p | 403.21p | 395.00p | 400.00p | 33,888 |
Jan 16, 2025 | 400.00p | 402.40p | 397.50p | 400.00p | 15,493 |
Jan 15, 2025 | 397.50p | 405.00p | 395.00p | 400.00p | 147,163 |
Jan 14, 2025 | 398.50p | 401.23p | 395.00p | 400.00p | 73,278 |
Jan 13, 2025 | 407.50p | 410.00p | 396.55p | 400.00p | 51,183 |
Jan 10, 2025 | 412.50p | 415.00p | 405.50p | 408.00p | 184,842 |
Jan 9, 2025 | 415.00p | 418.50p | 410.02p | 412.50p | 312,555 |
Jan 8, 2025 | 417.50p | 423.00p | 412.50p | 415.00p | 39,847 |
Jan 7, 2025 | 412.50p | 420.00p | 405.00p | 416.00p | 56,224 |
Jan 6, 2025 | 405.00p | 415.00p | 400.00p | 412.50p | 435,234 |
Jan 3, 2025 | 405.00p | 410.00p | 400.00p | 405.00p | 3,914 |
Jan 2, 2025 | 405.00p | 410.00p | 400.00p | 405.00p | 11,756 |
Dec 31, 2024 | 405.00p | 408.45p | 406.00p | 405.00p | 3,753 |
Dec 30, 2024 | 405.00p | 410.00p | 400.00p | 405.00p | 26,153 |
Dec 27, 2024 | 405.00p | 410.00p | 402.35p | 405.00p | 18,176 |
Dec 24, 2024 | 400.00p | 408.49p | 402.00p | 405.00p | 15,551 |
Dec 23, 2024 | 395.00p | 404.30p | 393.00p | 400.00p | 117,048 |
Dec 20, 2024 | 397.50p | 398.00p | 390.00p | 394.00p | 92,519 |
Dec 19, 2024 | 402.50p | 404.00p | 395.00p | 397.50p | 90,474 |
Dec 18, 2024 | 410.00p | 410.80p | 400.00p | 402.00p | 49,009 |
Dec 17, 2024 | 412.50p | 415.00p | 405.00p | 405.00p | 63,410 |
Dec 16, 2024 | 415.00p | 415.00p | 406.00p | 412.50p | 99,099 |
Dec 13, 2024 | 415.50p | 417.00p | 414.00p | 415.00p | 85,658 |
Dec 12, 2024 | 416.50p | 417.00p | 414.50p | 415.50p | 10,757 |
Dec 11, 2024 | 417.00p | 420.00p | 415.00p | 416.00p | 30,357 |
Dec 10, 2024 | 415.00p | 420.00p | 414.06p | 417.00p | 32,396 |
Dec 9, 2024 | 415.00p | 417.00p | 412.05p | 415.00p | 41,064 |
Dec 6, 2024 | 416.00p | 415.00p | 404.00p | 415.00p | 67,939 |
Dec 5, 2024 | 422.50p | 425.00p | 412.00p | 416.00p | 60,518 |
Dec 4, 2024 | 422.50p | 430.00p | 420.00p | 422.50p | 14,319 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Xps Pensions Group PLC | 390.00 | 12.39 |
Entain PLC | 744.40 | 6.77 |
Hochschild Mining PLC | 202.00 | 4.99 |
Assura PLC | 39.00 | 4.17 |
Fidelity China Special Situations PLC | 253.00 | 4.12 |
Ferrexpo PLC | 96.40 | 3.54 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 29.00 | -55.62 |
Mitchells & Butlers PLC | 225.50 | -3.63 |
Schroders PLC | 371.60 | -3.13 |
Ncc Group PLC | 136.00 | -2.58 |
International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.