Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 20.99
-0.02 (-0.07%)
Sep 9, 2025, 8:35 AM GMT+1
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19.25 | 21.00 | 19.00 | 21.00 | 21.00 | 7.69% | 213,594 |
| 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 |
| Jul 31, 2025 | 18.92 | 21.00 | 18.92 | 19.50 | 19.50 | -1.27% | 103,824 |
| Jul 30, 2025 | 19.20 | 21.00 | 17.67 | 19.75 | 19.75 | -5.95% | 653,904 |
| Jul 29, 2025 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | - | 23,167 |
| Jul 28, 2025 | 20.31 | 21.94 | 20.00 | 21.00 | 21.00 | - | 71,763 |
| Jul 25, 2025 | 21.29 | 21.94 | 20.25 | 21.00 | 21.00 | - | 130,764 |
| Jul 24, 2025 | 20.55 | 21.95 | 20.50 | 21.00 | 21.00 | -2.33% | 73,071 |
| Jul 23, 2025 | 21.64 | 21.95 | 21.08 | 21.50 | 21.00 | - | 56,615 |
| Jul 22, 2025 | 21.95 | 22.00 | 20.60 | 21.50 | 21.00 | 1.42% | 128,315 |
| Jul 21, 2025 | 20.99 | 21.98 | 20.00 | 21.20 | 20.71 | 3.41% | 169,490 |
| Jul 18, 2025 | 23.84 | 24.00 | 20.00 | 20.50 | 20.02 | -12.77% | 1,707,122 |
| Jul 17, 2025 | 22.01 | 23.98 | 21.00 | 23.50 | 22.95 | 5.38% | 299,946 |
| Jul 16, 2025 | 23.44 | 23.44 | 22.12 | 22.30 | 21.78 | -2.19% | 210,024 |
| Jul 15, 2025 | 22.00 | 23.60 | 21.00 | 22.80 | 22.27 | 2.24% | 141,851 |
| Jul 14, 2025 | 22.97 | 24.00 | 21.25 | 22.30 | 21.78 | 1.36% | 301,319 |
| Jul 11, 2025 | 20.05 | 23.67 | 20.05 | 22.00 | 21.49 | 8.64% | 352,053 |
| Jul 10, 2025 | 20.22 | 21.00 | 20.05 | 20.25 | 19.78 | -2.17% | 573,437 |
| Jul 9, 2025 | 19.35 | 21.97 | 18.50 | 20.70 | 20.22 | 10.40% | 690,007 |
| Jul 8, 2025 | 18.30 | 19.11 | 17.82 | 18.75 | 18.31 | 4.17% | 996,430 |
| Jul 7, 2025 | 18.70 | 19.00 | 17.65 | 18.00 | 17.58 | -1.37% | 168,577 |
| Jul 4, 2025 | 17.65 | 18.83 | 17.65 | 18.25 | 17.83 | - | 138,912 |
| Jul 3, 2025 | 16.50 | 18.25 | 16.00 | 18.25 | 17.83 | 12.31% | 1,230,503 |
| Jul 2, 2025 | 16.20 | 16.40 | 16.20 | 16.25 | 15.87 | - | 26,640 |
| Jul 1, 2025 | 16.16 | 16.40 | 16.16 | 16.25 | 15.87 | - | 187,842 |
| Jun 30, 2025 | 14.50 | 16.50 | 14.50 | 16.25 | 15.87 | 12.07% | 2,362,019 |