Skip to main content
Facilities by ADF plc (AIM:ADF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
15.00
0.00 (0.00%)
At close: Mar 6, 2026

Facilities by ADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.0015.3515.3515.0015.00-162
Mar 5, 202615.2515.5015.0015.0015.00-1.64%29,759
Mar 4, 202615.2515.0115.0115.2515.25-61
Mar 3, 202615.7516.0015.0115.2515.25-3.17%131,225
Mar 2, 202615.7516.3015.0515.7515.75-165,593
Feb 27, 202615.7515.9915.5115.7515.75-16,219
Feb 26, 202616.0016.2015.5015.7515.75-1.56%76,082
Feb 25, 202616.2517.0015.5016.0016.00-1.54%278,989
Feb 24, 202616.2516.3015.5016.2516.25-6,395
Feb 23, 202616.2516.9715.6116.2516.25-43,434
Feb 20, 202616.2516.9715.5016.2516.25-165,885
Feb 19, 202616.2516.9715.8216.2516.25-1.52%5,409
Feb 18, 202616.2517.0016.4016.5016.501.54%1,422
Feb 17, 202616.2517.0016.4016.2516.25-2,406
Feb 16, 202616.2517.0015.5016.2516.25-45,468
Feb 13, 202616.2517.0015.5016.2516.25-23,874
Feb 12, 202616.2516.4015.8216.2516.25-9,002
Feb 11, 202616.2516.4016.4016.2516.25-761
Feb 10, 202616.2516.9716.4016.2516.25-52,467
Feb 9, 202616.2517.0017.0016.2516.25-41
Feb 6, 202616.0016.4816.1516.2516.251.56%8,755
Feb 5, 202615.7516.5015.6916.0016.001.59%231,240
Feb 4, 202617.0016.5715.6315.7515.75-7.35%147,703
Feb 3, 202617.5017.9816.5017.0017.00-2.86%40,873
Feb 2, 202617.5018.0017.0017.5017.50-104,766
Jan 30, 202617.5017.9917.1317.5017.50-12,277
Jan 29, 202617.5018.0017.3317.5017.50-73,734
Jan 28, 202617.5018.0017.0017.5017.50-21,937
Jan 27, 202617.5018.0017.2717.5017.50-47,055
Jan 26, 202617.2518.0016.5017.5017.501.45%52,092
Jan 23, 202617.2517.4816.5017.2517.25-34,526
Jan 22, 202617.2517.9817.9817.2517.25-105
Jan 21, 202616.5018.0016.5317.2517.254.55%58,914
Jan 20, 202617.2517.8016.0016.5016.50-4.35%329,626
Jan 19, 202617.2518.0016.5017.2517.25-3,146
Jan 16, 202617.2517.8016.5617.2517.25-5,914
Jan 15, 202617.5017.8016.5017.2517.25-1.43%194,209
Jan 14, 202617.5018.0017.0217.5017.50-116,683
Jan 13, 202617.5017.2417.2317.5017.50-28,824
Jan 12, 202617.5018.0017.2317.5017.50-76,040
Jan 9, 202617.5018.0017.7017.5017.50-25,006
Jan 8, 202617.5017.2217.2217.5017.50-1,226
Jan 7, 202617.2518.0016.5017.5017.201.45%195,739
Jan 6, 202617.2517.6016.7517.2516.95-131,267
Jan 5, 202616.5018.0016.1117.2516.954.55%37,322
Jan 2, 202616.5017.0016.0016.5016.22-73,930
Dec 31, 202516.5017.0016.1116.5016.22-21,785
Dec 30, 202516.5016.9816.1116.5016.22-1,047
Dec 29, 202516.5017.0016.1116.5016.22-49,479
Dec 24, 202516.2517.0015.5016.5016.221.54%197,556
Dec 23, 202516.2517.0016.0016.2515.97-17,006
Dec 22, 202516.0017.0016.2016.2515.971.56%127,507
Dec 19, 202515.5016.2015.0016.0015.733.23%91,771
Dec 18, 202516.7517.0015.9515.5015.23-7.46%101,919
Dec 17, 202517.0018.0016.0016.7516.46-1.47%63,484
Dec 16, 202517.0017.0017.0017.0016.71--
Dec 15, 202517.0017.9716.3617.0016.71-11,586
Dec 12, 202516.5018.0016.2517.0016.713.03%48,363
Dec 11, 202517.0016.9016.0016.5016.22-2.94%354,847
Dec 10, 202517.0017.8716.0317.0016.71-12,713
Dec 9, 202517.0018.0016.3517.0016.71-155,610
Dec 8, 202517.0018.0016.3517.0016.71-50,356
Dec 5, 202517.0017.5817.0017.0016.71-687
Dec 4, 202517.5017.5817.0017.0016.71-2.86%18,882
Dec 3, 202517.5017.5817.5817.5017.20-5
Dec 2, 202517.5018.0017.0017.5017.20-62,910
Dec 1, 202517.5018.0017.0217.5017.20-50,922
Nov 28, 202515.5018.0015.8217.5017.2012.90%439,656
Nov 27, 202515.2516.0014.7715.5015.233.33%284,906
Nov 26, 202515.0015.3915.3915.0014.74-50
Nov 25, 202515.0015.5014.5615.0014.74-18,499
Nov 24, 202515.2516.0014.5015.0014.74-8,759
Nov 21, 202515.0015.0014.7115.0014.74-1.64%46,761
Nov 20, 202515.2515.4015.1015.2514.99-35,956
Nov 19, 202515.5016.0015.0015.2514.99-1.61%201,126
Nov 18, 202516.2516.5015.0015.5015.23-6.06%36,926
Nov 17, 202516.2516.5016.4016.5016.221.54%2,080
Nov 14, 202516.2516.4316.2316.2515.97-10,493
Nov 13, 202516.5016.9915.6016.2515.971.56%3,800
Nov 12, 202516.5016.9916.0016.0015.73-3.03%367
Nov 11, 202516.5016.9915.7016.5016.22-12,434
Nov 10, 202516.5016.3016.3016.5016.22-30,000
Nov 7, 202516.5016.9916.3016.5016.22-31,560
Nov 6, 202516.5016.9416.2016.5016.22-34,271
Nov 5, 202516.5016.7016.1516.5016.22-30,369
Nov 4, 202516.5017.0016.0016.5016.22-720
Nov 3, 202516.5016.9916.2516.5016.22-2.94%6,543
Oct 31, 202516.5017.0016.0217.0016.713.03%28,558
Oct 30, 202516.5016.9916.0016.5016.22-17,547
Oct 29, 202516.7517.0916.0216.5016.22-1.49%21,867
Oct 28, 202517.0017.0016.2216.7516.46-1.47%60,197
Oct 27, 202517.0017.5016.5217.0016.71-112,641
Oct 24, 202516.5017.5016.9817.0016.713.03%48,880
Oct 23, 202517.2517.5016.0216.5016.22-4.35%71,742
Oct 22, 202517.2517.3117.0117.2516.950.88%39,944
Oct 21, 202517.2517.3117.0017.1016.81-0.87%50,708
Oct 20, 202517.5017.7717.0017.2516.95-1.43%26,680
Oct 17, 202517.5018.0017.0017.5017.20-1.41%21,518
Oct 16, 202517.7518.5017.0017.7517.45-1,919
Oct 15, 202517.2518.1117.0117.7517.453.80%105,538