Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
0.00 (0.00%)
Dec 31, 2025, 12:06 PM GMT+1
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.50 | 17.00 | 16.11 | 16.50 | 16.50 | - | 21,785 |
| Dec 30, 2025 | 16.50 | 16.98 | 16.11 | 16.50 | 16.50 | - | 1,047 |
| Dec 29, 2025 | 16.50 | 17.00 | 16.11 | 16.50 | 16.50 | - | 49,479 |
| Dec 24, 2025 | 16.25 | 17.00 | 15.50 | 16.50 | 16.50 | 1.54% | 197,556 |
| Dec 23, 2025 | 16.25 | 17.00 | 16.00 | 16.25 | 16.25 | - | 17,006 |
| Dec 22, 2025 | 16.00 | 17.00 | 16.20 | 16.25 | 16.25 | 1.56% | 127,507 |
| Dec 19, 2025 | 15.50 | 16.20 | 15.00 | 16.00 | 16.00 | 3.23% | 91,771 |
| Dec 18, 2025 | 16.36 | 16.10 | 16.10 | 15.50 | 15.50 | -7.46% | 101,919 |
| Dec 17, 2025 | 17.00 | 18.00 | 16.00 | 16.75 | 16.75 | -1.47% | 63,484 |
| Dec 16, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 15, 2025 | 17.00 | 17.97 | 16.36 | 17.00 | 17.00 | - | 11,586 |
| Dec 12, 2025 | 16.90 | 18.00 | 16.25 | 17.00 | 17.00 | 3.03% | 48,363 |
| Dec 11, 2025 | 17.00 | 16.90 | 16.00 | 16.50 | 16.50 | -2.94% | 354,847 |
| Dec 10, 2025 | 17.00 | 17.87 | 16.03 | 17.00 | 17.00 | - | 12,713 |
| Dec 9, 2025 | 17.00 | 18.00 | 16.35 | 17.00 | 17.00 | - | 155,610 |
| Dec 8, 2025 | 17.00 | 18.00 | 16.35 | 17.00 | 17.00 | - | 50,356 |
| 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 |