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, 20260.150.150.150.150.15-162
Mar 5, 20260.150.160.150.150.15-1.64%29,759
Mar 4, 20260.150.150.150.150.15-61
Mar 3, 20260.160.160.150.150.15-3.17%131,225
Mar 2, 20260.160.160.150.160.16-165,593
Feb 27, 20260.160.160.160.160.16-16,219
Feb 26, 20260.160.160.160.160.16-1.56%76,082
Feb 25, 20260.160.170.160.160.16-1.54%278,989
Feb 24, 20260.160.160.160.160.16-6,395
Feb 23, 20260.160.170.160.160.16-43,434
Feb 20, 20260.160.170.160.160.16-165,885
Feb 19, 20260.160.170.160.160.16-1.52%5,409
Feb 18, 20260.160.170.160.170.171.54%1,422
Feb 17, 20260.160.170.160.160.16-2,406
Feb 16, 20260.160.170.160.160.16-45,468
Feb 13, 20260.160.170.160.160.16-23,874
Feb 12, 20260.160.160.160.160.16-9,002
Feb 11, 20260.160.160.160.160.16-761
Feb 10, 20260.160.170.160.160.16-52,467
Feb 9, 20260.160.170.170.160.16-41
Feb 6, 20260.160.160.160.160.161.56%8,755
Feb 5, 20260.160.170.160.160.161.59%231,240
Feb 4, 20260.170.170.160.160.16-7.35%147,703
Feb 3, 20260.180.180.170.170.17-2.86%40,873
Feb 2, 20260.180.180.170.180.18-104,766
Jan 30, 20260.180.180.170.180.18-12,277
Jan 29, 20260.180.180.170.180.18-73,734
Jan 28, 20260.180.180.170.180.18-21,937
Jan 27, 20260.180.180.170.180.18-47,055
Jan 26, 20260.170.180.170.180.181.45%52,092
Jan 23, 20260.170.170.170.170.17-34,526
Jan 22, 20260.170.180.180.170.17-105
Jan 21, 20260.170.180.170.170.174.55%58,914
Jan 20, 20260.170.180.160.170.17-4.35%329,626
Jan 19, 20260.170.180.170.170.17-3,146
Jan 16, 20260.170.180.170.170.17-5,914
Jan 15, 20260.180.180.170.170.17-1.43%194,209
Jan 14, 20260.180.180.170.180.18-116,683
Jan 13, 20260.180.170.170.180.18-28,824
Jan 12, 20260.180.180.170.180.18-76,040
Jan 9, 20260.180.180.180.180.18-25,006
Jan 8, 20260.180.170.170.180.18-1,226
Jan 7, 20260.170.180.170.180.171.45%195,739
Jan 6, 20260.170.180.170.170.17-131,267
Jan 5, 20260.170.180.160.170.174.55%37,322
Jan 2, 20260.170.170.160.170.16-73,930
Dec 31, 20250.170.170.160.170.16-21,785
Dec 30, 20250.170.170.160.170.16-1,047
Dec 29, 20250.170.170.160.170.16-49,479
Dec 24, 20250.160.170.160.170.161.54%197,556
Dec 23, 20250.160.170.160.160.16-17,006
Dec 22, 20250.160.170.160.160.161.56%127,507
Dec 19, 20250.160.160.150.160.163.23%91,771
Dec 18, 20250.170.170.160.160.15-7.46%101,919
Dec 17, 20250.170.180.160.170.16-1.47%63,484
Dec 16, 20250.170.170.170.170.17--
Dec 15, 20250.170.180.160.170.17-11,586
Dec 12, 20250.170.180.160.170.173.03%48,363
Dec 11, 20250.170.170.160.170.16-2.94%354,847
Dec 10, 20250.170.180.160.170.17-12,713
Dec 9, 20250.170.180.160.170.17-155,610
Dec 8, 20250.170.180.160.170.17-50,356
Dec 5, 20250.170.180.170.170.17-687
Dec 4, 20250.180.180.170.170.17-2.86%18,882
Dec 3, 20250.180.180.180.180.17-5
Dec 2, 20250.180.180.170.180.17-62,910
Dec 1, 20250.180.180.170.180.17-50,922
Nov 28, 20250.160.180.160.180.1712.90%439,656
Nov 27, 20250.150.160.150.160.153.33%284,906
Nov 26, 20250.150.150.150.150.15-50
Nov 25, 20250.150.160.150.150.15-18,499
Nov 24, 20250.150.160.150.150.15-8,759
Nov 21, 20250.150.150.150.150.15-1.64%46,761
Nov 20, 20250.150.150.150.150.15-35,956
Nov 19, 20250.160.160.150.150.15-1.61%201,126
Nov 18, 20250.160.170.150.160.15-6.06%36,926
Nov 17, 20250.160.170.160.170.161.54%2,080
Nov 14, 20250.160.160.160.160.16-10,493
Nov 13, 20250.170.170.160.160.161.56%3,800
Nov 12, 20250.170.170.160.160.16-3.03%367
Nov 11, 20250.170.170.160.170.16-12,434
Nov 10, 20250.170.160.160.170.16-30,000
Nov 7, 20250.170.170.160.170.16-31,560
Nov 6, 20250.170.170.160.170.16-34,271
Nov 5, 20250.170.170.160.170.16-30,369
Nov 4, 20250.170.170.160.170.16-720
Nov 3, 20250.170.170.160.170.16-2.94%6,543
Oct 31, 20250.170.170.160.170.173.03%28,558
Oct 30, 20250.170.170.160.170.16-17,547
Oct 29, 20250.170.170.160.170.16-1.49%21,867
Oct 28, 20250.170.170.160.170.16-1.47%60,197
Oct 27, 20250.170.180.170.170.17-112,641
Oct 24, 20250.170.180.170.170.173.03%48,880
Oct 23, 20250.170.180.160.170.16-4.35%71,742
Oct 22, 20250.170.170.170.170.170.88%39,944
Oct 21, 20250.170.170.170.170.17-0.87%50,708
Oct 20, 20250.180.180.170.170.17-1.43%26,680
Oct 17, 20250.180.180.170.180.17-1.41%21,518
Oct 16, 20250.180.190.170.180.17-1,919
Oct 15, 20250.170.180.170.180.173.80%105,538