Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 17.25
0.00 (0.00%)
Oct 10, 2025, 4:21 PM GMT+1
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.25 | 17.49 | 17.25 | 17.25 | 17.25 | - | 7,094 |
| Oct 9, 2025 | 17.25 | 17.48 | 17.15 | 17.25 | 17.25 | - | 19,200 |
| Oct 8, 2025 | 17.25 | 17.50 | 17.00 | 17.25 | 17.25 | - | 89,053 |
| Oct 7, 2025 | 17.25 | 17.48 | 17.25 | 17.25 | 17.25 | - | 5,010 |
| 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% | 43,113 |
| 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% | 47,878 |
| Sep 26, 2025 | 20.50 | 20.89 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Sep 25, 2025 | 20.50 | 20.89 | 20.50 | 20.50 | 20.50 | - | 5,134 |
| Sep 24, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 85,826 |
| Sep 23, 2025 | 20.00 | 20.82 | 20.00 | 20.00 | 20.00 | -2.44% | 65,246 |
| Sep 22, 2025 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | - | 294,708 |
| Sep 19, 2025 | 19.50 | 20.89 | 19.50 | 20.50 | 20.50 | - | 73,984 |
| Sep 18, 2025 | 20.50 | 20.82 | 20.00 | 20.50 | 20.50 | - | 134,669 |
| Sep 17, 2025 | 20.00 | 21.00 | 19.06 | 20.50 | 20.50 | - | 271,600 |
| 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% | 223,952 |
| Sep 12, 2025 | 21.20 | 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 | 19.00 | 19.50 | 19.50 | 2.63% | 125,043 |
| Sep 4, 2025 | 19.00 | 19.00 | 18.52 | 19.00 | 19.00 | - | 29,197 |
| Sep 3, 2025 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 28,227 |
| Sep 2, 2025 | 19.50 | 19.57 | 19.50 | 19.50 | 19.50 | - | 14,110 |
| Sep 1, 2025 | 19.20 | 19.57 | 19.00 | 19.50 | 19.50 | - | 43,421 |
| Aug 29, 2025 | 19.85 | 20.00 | 19.00 | 19.50 | 19.50 | - | 103,438 |
| Aug 28, 2025 | 19.85 | 19.90 | 19.19 | 19.50 | 19.50 | - | 13,751 |
| Aug 27, 2025 | 19.19 | 19.50 | 19.19 | 19.50 | 19.50 | - | 4,717 |
| Aug 26, 2025 | 19.19 | 19.88 | 19.19 | 19.50 | 19.50 | - | 14,656 |
| Aug 22, 2025 | 19.27 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 15,381 |
| Aug 21, 2025 | 20.40 | 20.40 | 19.22 | 20.00 | 20.00 | -1.23% | 160,592 |
| Aug 20, 2025 | 20.00 | 20.57 | 20.00 | 20.25 | 20.25 | -1.22% | 14,766 |
| Aug 19, 2025 | 20.00 | 21.00 | 20.00 | 20.50 | 20.50 | - | 2,321 |
| Aug 18, 2025 | 20.80 | 20.98 | 20.23 | 20.50 | 20.50 | - | 59,115 |
| Aug 15, 2025 | 20.45 | 20.60 | 20.00 | 20.50 | 20.50 | 1.23% | 98,515 |
| Aug 14, 2025 | 19.04 | 20.50 | 19.00 | 20.25 | 20.25 | 5.19% | 34,408 |
| Aug 13, 2025 | 18.66 | 19.82 | 18.66 | 19.25 | 19.25 | 2.67% | 71,543 |
| Aug 12, 2025 | 18.02 | 19.00 | 18.02 | 18.75 | 18.75 | 2.74% | 621,244 |
| Aug 11, 2025 | 18.01 | 18.50 | 18.00 | 18.25 | 18.25 | - | 1,333,329 |
| Aug 8, 2025 | 18.20 | 18.43 | 18.01 | 18.25 | 18.25 | - | 175,640 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.00 | 18.25 | 18.25 | -1.35% | 447,484 |
| Aug 6, 2025 | 18.78 | 18.78 | 18.08 | 18.50 | 18.50 | - | 746,730 |
| Aug 5, 2025 | 19.11 | 20.00 | 18.02 | 18.50 | 18.50 | -2.63% | 410,372 |
| Aug 4, 2025 | 18.48 | 20.00 | 18.13 | 19.00 | 19.00 | -2.56% | 96,469 |
| Aug 1, 2025 | 19.90 | 21.00 | 18.00 | 19.50 | 19.50 | - | 30,342 |