Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 17.00
+0.50 (3.03%)
Oct 31, 2025, 4:35 PM GMT+1
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.01 | 17.00 | 16.01 | 17.00 | 17.00 | 3.03% | 55,048 |
| Oct 30, 2025 | 16.50 | 16.99 | 16.00 | 16.50 | 16.50 | - | 23,547 |
| 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% | 80,197 |
| Oct 27, 2025 | 17.00 | 17.50 | 16.51 | 17.00 | 17.00 | - | 115,741 |
| Oct 24, 2025 | 16.50 | 17.50 | 16.98 | 17.00 | 17.00 | 3.03% | 48,879 |
| Oct 23, 2025 | 17.25 | 17.50 | 16.02 | 16.50 | 16.50 | -4.35% | 71,741 |
| 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% | 42,018 |
| Oct 16, 2025 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 2,919 |
| Oct 15, 2025 | 17.25 | 18.11 | 17.01 | 17.75 | 17.75 | 3.80% | 106,626 |
| 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 | - | 13,851 |
| 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 |