Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 17.25
0.00 (0.00%)
At close: Jan 23, 2026
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 17.25 | 17.48 | 16.50 | 17.25 | 17.25 | - | 34,526 |
| Jan 22, 2026 | 17.25 | 17.98 | 17.98 | 17.25 | 17.25 | - | 105 |
| Jan 21, 2026 | 16.50 | 18.00 | 16.53 | 17.25 | 17.25 | 4.55% | 58,914 |
| Jan 20, 2026 | 17.25 | 17.80 | 16.00 | 16.50 | 16.50 | -4.35% | 329,626 |
| Jan 19, 2026 | 17.25 | 18.00 | 16.50 | 17.25 | 17.25 | - | 3,146 |
| Jan 16, 2026 | 16.63 | 17.80 | 16.56 | 17.25 | 17.25 | - | 5,914 |
| Jan 15, 2026 | 17.50 | 17.80 | 16.50 | 17.25 | 17.25 | -1.43% | 194,209 |
| Jan 14, 2026 | 18.00 | 18.00 | 17.02 | 17.50 | 17.50 | - | 116,683 |
| Jan 13, 2026 | 17.50 | 17.24 | 17.23 | 17.50 | 17.50 | - | 28,824 |
| Jan 12, 2026 | 17.50 | 18.00 | 17.23 | 17.50 | 17.50 | - | 76,040 |
| Jan 9, 2026 | 17.50 | 18.00 | 17.70 | 17.50 | 17.50 | - | 25,006 |
| Jan 8, 2026 | 17.50 | 17.22 | 17.22 | 17.50 | 17.50 | - | 1,226 |
| Jan 7, 2026 | 17.25 | 18.00 | 16.50 | 17.50 | 17.20 | 1.45% | 195,739 |
| Jan 6, 2026 | 17.25 | 17.60 | 16.75 | 17.25 | 16.95 | - | 131,267 |
| Jan 5, 2026 | 16.50 | 18.00 | 16.11 | 17.25 | 16.95 | 4.55% | 37,322 |
| Jan 2, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.22 | - | 73,930 |
| Dec 31, 2025 | 16.50 | 17.00 | 16.11 | 16.50 | 16.22 | - | 21,785 |
| Dec 30, 2025 | 16.50 | 16.98 | 16.11 | 16.50 | 16.22 | - | 1,047 |
| Dec 29, 2025 | 16.50 | 17.00 | 16.11 | 16.50 | 16.22 | - | 49,479 |
| Dec 24, 2025 | 16.25 | 17.00 | 15.50 | 16.50 | 16.22 | 1.54% | 197,556 |
| Dec 23, 2025 | 16.25 | 17.00 | 16.00 | 16.25 | 15.97 | - | 17,006 |
| Dec 22, 2025 | 16.00 | 17.00 | 16.20 | 16.25 | 15.97 | 1.56% | 127,507 |
| Dec 19, 2025 | 15.50 | 16.20 | 15.00 | 16.00 | 15.73 | 3.23% | 91,771 |
| Dec 18, 2025 | 16.75 | 17.00 | 15.95 | 15.50 | 15.23 | -7.46% | 101,919 |
| Dec 17, 2025 | 17.00 | 18.00 | 16.00 | 16.75 | 16.46 | -1.47% | 63,484 |
| Dec 16, 2025 | 17.00 | 16.71 | 16.71 | 17.00 | 16.71 | - | - |
| Dec 15, 2025 | 17.00 | 17.97 | 16.36 | 17.00 | 16.71 | - | 11,586 |
| Dec 12, 2025 | 16.50 | 18.00 | 16.25 | 17.00 | 16.71 | 3.03% | 48,363 |
| Dec 11, 2025 | 17.00 | 16.90 | 16.00 | 16.50 | 16.22 | -2.94% | 354,847 |
| Dec 10, 2025 | 17.00 | 17.87 | 16.03 | 17.00 | 16.71 | - | 12,713 |
| Dec 9, 2025 | 17.00 | 18.00 | 16.35 | 17.00 | 16.71 | - | 155,610 |
| Dec 8, 2025 | 17.00 | 18.00 | 16.35 | 17.00 | 16.71 | - | 50,356 |
| Dec 5, 2025 | 17.00 | 17.58 | 17.00 | 17.00 | 16.71 | - | 687 |
| Dec 4, 2025 | 17.50 | 17.58 | 17.00 | 17.00 | 16.71 | -2.86% | 18,882 |
| Dec 3, 2025 | 17.50 | 17.58 | 17.58 | 17.50 | 17.20 | - | 5 |
| Dec 2, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.20 | - | 62,910 |
| Dec 1, 2025 | 17.50 | 18.00 | 17.02 | 17.50 | 17.20 | - | 50,922 |
| Nov 28, 2025 | 15.50 | 18.00 | 15.82 | 17.50 | 17.20 | 12.90% | 439,656 |
| Nov 27, 2025 | 15.25 | 16.00 | 14.77 | 15.50 | 15.23 | 3.33% | 284,906 |
| Nov 26, 2025 | 15.00 | 15.39 | 15.39 | 15.00 | 14.74 | - | 50 |
| Nov 25, 2025 | 15.00 | 15.50 | 14.56 | 15.00 | 14.74 | - | 18,499 |
| Nov 24, 2025 | 15.25 | 16.00 | 14.50 | 15.00 | 14.74 | - | 8,759 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.71 | 15.00 | 14.74 | -1.64% | 46,761 |
| Nov 20, 2025 | 15.25 | 15.40 | 15.10 | 15.25 | 14.99 | - | 35,956 |
| Nov 19, 2025 | 15.50 | 16.00 | 15.00 | 15.25 | 14.99 | -1.61% | 201,126 |
| Nov 18, 2025 | 16.25 | 16.50 | 15.00 | 15.50 | 15.23 | -6.06% | 36,926 |
| Nov 17, 2025 | 16.25 | 16.50 | 16.40 | 16.50 | 16.22 | 1.54% | 2,080 |
| Nov 14, 2025 | 16.25 | 16.43 | 16.23 | 16.25 | 15.97 | - | 10,493 |
| Nov 13, 2025 | 16.50 | 16.99 | 15.60 | 16.25 | 15.97 | 1.56% | 3,800 |
| Nov 12, 2025 | 16.50 | 16.99 | 16.00 | 16.00 | 15.73 | -3.03% | 367 |