Skip to main content
Facilities by ADF plc (AIM:ADF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
12.50
0.00 (0.00%)
At close: Apr 28, 2026

Facilities by ADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202612.5012.6512.3312.5012.50-137,699
Apr 24, 202612.5012.5012.5012.5012.50--
Apr 23, 202612.5012.9912.5812.5012.50-222,126
Apr 22, 202612.0012.9512.0012.5012.504.17%505,964
Apr 21, 202611.5012.4011.4712.0012.006.67%1,058,580
Apr 20, 202611.2511.5011.1411.2511.25-333,555
Apr 17, 202611.2511.5011.1111.2511.25-530,575
Apr 16, 202611.3312.0011.0011.2511.25-2.17%46,805
Apr 15, 202611.5011.3311.3311.5011.50-48,542
Apr 14, 202611.2511.5011.0011.5011.502.22%150,304
Apr 13, 202611.2511.2911.2911.2511.25-180,000
Apr 10, 202611.2511.5011.0011.2511.25-0.44%71,883
Apr 9, 202611.2511.5011.0011.3011.30-173,302
Apr 8, 202611.2511.3711.0311.3011.300.44%351,831
Apr 7, 202611.0212.0011.0211.2511.25-2.17%171,898
Apr 2, 202610.2511.5010.0011.5011.5012.20%507,808
Apr 1, 20269.7510.9010.0010.2510.254.59%354,312
Mar 31, 202610.0010.009.509.809.80-3.45%1,292,974
Mar 30, 202611.2511.5010.0110.1510.15-9.78%263,311
Mar 27, 202612.2512.5011.0011.2511.25-8.16%112,603
Mar 26, 202612.7513.0012.1212.2512.25-3.92%252,067
Mar 25, 202612.7513.0012.5012.7512.75-49,551
Mar 24, 202613.2513.5012.5012.7512.75-3.77%39,002
Mar 23, 202613.2513.5013.0013.2513.25-17,739
Mar 20, 202613.7514.0013.0013.2513.25-3.64%733,899
Mar 19, 202613.7514.0013.5013.7513.75-47,943
Mar 18, 202613.7514.5013.9913.7513.75-23,645
Mar 17, 202614.5015.0013.5113.7513.75-5.17%137,221
Mar 16, 202614.7515.0014.0014.5014.50-1.69%34,576
Mar 13, 202614.7514.9914.5514.7514.75-35,616
Mar 12, 202614.5015.0014.9914.7514.751.72%89
Mar 11, 202614.5014.9914.8914.5014.50-11,549
Mar 10, 202614.2515.0014.0814.5014.501.75%375,493
Mar 9, 202615.0015.5014.0014.2514.25-5.00%150,331
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