Facilities by ADF plc (AIM:ADF)
London
· Delayed Price · Currency is GBP · Price in GBX 17.00
0.00 (0.00%)
At close: Dec 5, 2025
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.58 | 17.00 | 17.00 | 17.00 | - | 687 |
| Dec 4, 2025 | 17.50 | 17.58 | 17.00 | 17.00 | 17.00 | -2.86% | 18,882 |
| Dec 3, 2025 | 17.50 | 17.58 | 17.58 | 17.50 | 17.50 | - | 5 |
| Dec 2, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 62,910 |
| Dec 1, 2025 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | - | 50,922 |
| Nov 28, 2025 | 15.50 | 18.00 | 15.82 | 17.50 | 17.50 | 12.90% | 439,656 |
| Nov 27, 2025 | 15.25 | 16.00 | 14.77 | 15.50 | 15.50 | 3.33% | 284,906 |
| Nov 26, 2025 | 15.00 | 15.39 | 15.39 | 15.00 | 15.00 | - | 50 |
| Nov 25, 2025 | 15.00 | 15.50 | 14.56 | 15.00 | 15.00 | - | 18,499 |
| Nov 24, 2025 | 15.25 | 16.00 | 14.50 | 15.00 | 15.00 | - | 8,759 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.71 | 15.00 | 15.00 | -1.64% | 46,761 |
| Nov 20, 2025 | 15.25 | 15.40 | 15.10 | 15.25 | 15.25 | - | 35,956 |
| Nov 19, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | -1.61% | 201,126 |
| Nov 18, 2025 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | -6.06% | 36,926 |
| Nov 17, 2025 | 16.25 | 16.50 | 16.40 | 16.50 | 16.50 | 1.54% | 2,080 |
| Nov 14, 2025 | 16.25 | 16.43 | 16.23 | 16.25 | 16.25 | - | 10,493 |
| Nov 13, 2025 | 16.50 | 16.99 | 15.60 | 16.25 | 16.25 | 1.56% | 3,800 |
| Nov 12, 2025 | 16.50 | 16.99 | 16.00 | 16.00 | 16.00 | -3.03% | 367 |
| Nov 11, 2025 | 16.50 | 16.99 | 15.70 | 16.50 | 16.50 | - | 12,434 |
| Nov 10, 2025 | 16.50 | 16.30 | 16.30 | 16.50 | 16.50 | - | 30,000 |
| Nov 7, 2025 | 16.50 | 16.99 | 16.30 | 16.50 | 16.50 | - | 31,560 |
| Nov 6, 2025 | 16.50 | 16.94 | 16.20 | 16.50 | 16.50 | - | 34,271 |
| Nov 5, 2025 | 16.50 | 16.70 | 16.15 | 16.50 | 16.50 | - | 30,369 |
| Nov 4, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 720 |
| Nov 3, 2025 | 16.50 | 16.99 | 16.25 | 16.50 | 16.50 | -2.94% | 6,543 |
| Oct 31, 2025 | 16.50 | 17.00 | 16.02 | 17.00 | 17.00 | 3.03% | 28,558 |
| Oct 30, 2025 | 16.50 | 16.99 | 16.00 | 16.50 | 16.50 | - | 17,547 |
| Oct 29, 2025 | 16.75 | 17.09 | 16.02 | 16.50 | 16.50 | -1.49% | 21,867 |
| Oct 28, 2025 | 17.00 | 17.00 | 16.22 | 16.75 | 16.75 | -1.47% | 60,197 |
| Oct 27, 2025 | 17.00 | 17.50 | 16.52 | 17.00 | 17.00 | - | 112,641 |
| Oct 24, 2025 | 16.50 | 17.50 | 16.98 | 17.00 | 17.00 | 3.03% | 48,880 |
| Oct 23, 2025 | 17.25 | 17.50 | 16.02 | 16.50 | 16.50 | -4.35% | 71,742 |
| Oct 22, 2025 | 17.25 | 17.31 | 17.01 | 17.25 | 17.25 | 0.88% | 39,944 |
| Oct 21, 2025 | 17.25 | 17.31 | 17.00 | 17.10 | 17.10 | -0.87% | 50,708 |
| Oct 20, 2025 | 17.50 | 17.77 | 17.00 | 17.25 | 17.25 | -1.43% | 26,680 |
| Oct 17, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 21,518 |
| Oct 16, 2025 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 1,919 |
| Oct 15, 2025 | 17.25 | 18.11 | 17.01 | 17.75 | 17.75 | 3.80% | 105,538 |
| Oct 14, 2025 | 17.25 | 17.35 | 17.03 | 17.10 | 17.10 | -0.87% | 333,112 |
| Oct 13, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 7,851 |
| Oct 10, 2025 | 17.25 | 17.49 | 17.25 | 17.25 | 17.25 | - | 4,105 |
| Oct 9, 2025 | 17.25 | 17.48 | 17.15 | 17.25 | 17.25 | - | 18,332 |
| Oct 8, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 84,303 |
| Oct 7, 2025 | 17.25 | 17.48 | 17.30 | 17.25 | 17.25 | - | 5,005 |
| Oct 6, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 76,055 |
| Oct 3, 2025 | 18.25 | 19.00 | 17.00 | 17.25 | 17.25 | -6.76% | 128,328 |
| Oct 2, 2025 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | -2.63% | 275,999 |
| Oct 1, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 41,888 |
| Sep 30, 2025 | 20.00 | 20.70 | 19.32 | 20.00 | 20.00 | - | 79,886 |
| Sep 29, 2025 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | -2.44% | 47,783 |
| Sep 26, 2025 | 20.50 | 20.89 | 20.55 | 20.50 | 20.50 | - | 1,034 |
| Sep 25, 2025 | 20.50 | 20.89 | 20.55 | 20.50 | 20.50 | - | 5,111 |
| Sep 24, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 85,826 |
| Sep 23, 2025 | 20.00 | 20.82 | 20.10 | 20.00 | 20.00 | -2.44% | 60,923 |
| Sep 22, 2025 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | - | 194,728 |
| Sep 19, 2025 | 20.50 | 20.89 | 19.50 | 20.50 | 20.50 | - | 64,007 |
| Sep 18, 2025 | 20.50 | 20.82 | 20.00 | 20.50 | 20.50 | - | 109,669 |
| Sep 17, 2025 | 20.00 | 21.00 | 19.06 | 20.50 | 20.50 | - | 255,648 |
| Sep 16, 2025 | 20.70 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 216,956 |
| Sep 15, 2025 | 20.50 | 21.20 | 20.40 | 21.00 | 21.00 | 2.44% | 147,899 |
| Sep 12, 2025 | 20.50 | 21.20 | 20.32 | 20.50 | 20.50 | -2.38% | 122,633 |
| Sep 11, 2025 | 20.50 | 21.00 | 20.32 | 21.00 | 21.00 | 2.44% | 53,709 |
| Sep 10, 2025 | 20.50 | 21.00 | 20.32 | 20.50 | 20.50 | - | 40,325 |
| Sep 9, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | -2.38% | 13,282 |
| Sep 8, 2025 | 19.25 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 388,594 |
| Sep 5, 2025 | 19.00 | 19.50 | 19.48 | 19.50 | 19.50 | 2.63% | 125,043 |
| Sep 4, 2025 | 19.00 | 19.48 | 18.52 | 19.00 | 19.00 | - | 21,526 |
| Sep 3, 2025 | 19.50 | 19.50 | 18.58 | 19.00 | 19.00 | -2.56% | 27,355 |
| Sep 2, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 12,904 |
| Sep 1, 2025 | 19.50 | 19.57 | 19.00 | 19.50 | 19.50 | - | 33,721 |
| Aug 29, 2025 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | - | 97,619 |
| Aug 28, 2025 | 19.50 | 19.90 | 19.19 | 19.50 | 19.50 | - | 13,550 |
| Aug 27, 2025 | 19.50 | 19.19 | 19.19 | 19.50 | 19.50 | - | 4,717 |
| Aug 26, 2025 | 19.50 | 19.88 | 19.19 | 19.50 | 19.50 | - | 14,656 |
| Aug 22, 2025 | 20.00 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 15,371 |
| Aug 21, 2025 | 20.25 | 20.40 | 19.22 | 20.00 | 20.00 | -1.23% | 150,184 |
| Aug 20, 2025 | 20.50 | 20.57 | 20.00 | 20.25 | 20.25 | -1.22% | 12,755 |
| Aug 19, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 1,281 |
| Aug 18, 2025 | 20.50 | 20.98 | 20.23 | 20.50 | 20.50 | - | 59,115 |
| Aug 15, 2025 | 20.25 | 20.60 | 20.00 | 20.50 | 20.50 | 1.23% | 91,376 |
| Aug 14, 2025 | 19.25 | 20.50 | 19.00 | 20.25 | 20.25 | 5.19% | 34,408 |
| Aug 13, 2025 | 18.75 | 19.82 | 18.66 | 19.25 | 19.25 | 2.67% | 69,867 |
| Aug 12, 2025 | 18.25 | 19.00 | 18.02 | 18.75 | 18.75 | 2.74% | 621,244 |
| Aug 11, 2025 | 18.25 | 18.50 | 18.00 | 18.25 | 18.25 | - | 1,330,628 |
| Aug 8, 2025 | 18.25 | 18.43 | 18.01 | 18.25 | 18.25 | - | 175,640 |
| Aug 7, 2025 | 18.50 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 447,485 |
| Aug 6, 2025 | 18.50 | 18.78 | 18.08 | 18.50 | 18.50 | - | 746,730 |
| Aug 5, 2025 | 19.00 | 20.00 | 18.02 | 18.50 | 18.50 | -2.63% | 410,372 |
| Aug 4, 2025 | 19.50 | 20.00 | 18.13 | 19.00 | 19.00 | -2.56% | 96,469 |
| Aug 1, 2025 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | - | 30,342 |
| Jul 31, 2025 | 19.75 | 21.00 | 18.92 | 19.50 | 19.50 | -1.27% | 103,824 |
| Jul 30, 2025 | 19.50 | 21.00 | 17.67 | 19.75 | 19.75 | -5.95% | 653,904 |
| Jul 29, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 23,074 |
| Jul 28, 2025 | 21.00 | 21.94 | 20.00 | 21.00 | 21.00 | - | 71,763 |
| Jul 25, 2025 | 21.00 | 21.94 | 20.25 | 21.00 | 21.00 | - | 117,822 |
| Jul 24, 2025 | 21.00 | 21.95 | 20.50 | 21.00 | 21.00 | -2.33% | 73,071 |
| Jul 23, 2025 | 21.50 | 21.95 | 21.08 | 21.50 | 21.00 | - | 56,615 |
| Jul 22, 2025 | 21.20 | 22.00 | 20.60 | 21.50 | 21.00 | 1.42% | 128,315 |
| Jul 21, 2025 | 20.50 | 21.98 | 20.00 | 21.20 | 20.71 | 3.41% | 169,490 |
| Jul 18, 2025 | 23.50 | 24.00 | 20.00 | 20.50 | 20.02 | -12.77% | 1,707,121 |