Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 12.25
-0.50 (-3.92%)
At close: Mar 26, 2026
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 49,551 |
| Mar 24, 2026 | 13.25 | 13.50 | 12.50 | 12.75 | 12.75 | -3.77% | 39,002 |
| Mar 23, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 17,739 |
| Mar 20, 2026 | 13.75 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 733,899 |
| Mar 19, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | - | 47,943 |
| Mar 18, 2026 | 13.75 | 14.50 | 13.99 | 13.75 | 13.75 | - | 23,645 |
| Mar 17, 2026 | 14.50 | 15.00 | 13.51 | 13.75 | 13.75 | -5.17% | 137,221 |
| Mar 16, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 34,576 |
| Mar 13, 2026 | 14.75 | 14.99 | 14.55 | 14.75 | 14.75 | - | 35,616 |
| Mar 12, 2026 | 14.50 | 15.00 | 14.99 | 14.75 | 14.75 | 1.72% | 89 |
| Mar 11, 2026 | 14.50 | 14.99 | 14.89 | 14.50 | 14.50 | - | 11,549 |
| Mar 10, 2026 | 14.25 | 15.00 | 14.08 | 14.50 | 14.50 | 1.75% | 375,493 |
| Mar 9, 2026 | 15.00 | 15.50 | 14.00 | 14.25 | 14.25 | -5.00% | 150,331 |
| Mar 6, 2026 | 15.00 | 15.35 | 15.35 | 15.00 | 15.00 | - | 162 |
| Mar 5, 2026 | 15.25 | 15.50 | 15.00 | 15.00 | 15.00 | -1.64% | 29,759 |
| Mar 4, 2026 | 15.25 | 15.01 | 15.01 | 15.25 | 15.25 | - | 61 |
| Mar 3, 2026 | 15.75 | 16.00 | 15.01 | 15.25 | 15.25 | -3.17% | 131,225 |
| Mar 2, 2026 | 15.75 | 16.30 | 15.05 | 15.75 | 15.75 | - | 165,593 |
| Feb 27, 2026 | 15.75 | 15.99 | 15.51 | 15.75 | 15.75 | - | 16,219 |
| Feb 26, 2026 | 16.00 | 16.20 | 15.50 | 15.75 | 15.75 | -1.56% | 76,082 |
| Feb 25, 2026 | 16.25 | 17.00 | 15.50 | 16.00 | 16.00 | -1.54% | 278,989 |
| Feb 24, 2026 | 16.25 | 16.30 | 15.50 | 16.25 | 16.25 | - | 6,395 |
| Feb 23, 2026 | 16.25 | 16.97 | 15.61 | 16.25 | 16.25 | - | 43,434 |
| Feb 20, 2026 | 16.25 | 16.97 | 15.50 | 16.25 | 16.25 | - | 165,885 |
| Feb 19, 2026 | 16.25 | 16.97 | 15.82 | 16.25 | 16.25 | -1.52% | 5,409 |
| Feb 18, 2026 | 16.25 | 17.00 | 16.40 | 16.50 | 16.50 | 1.54% | 1,422 |
| Feb 17, 2026 | 16.25 | 17.00 | 16.40 | 16.25 | 16.25 | - | 2,406 |
| Feb 16, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 45,468 |
| Feb 13, 2026 | 16.25 | 17.00 | 15.50 | 16.25 | 16.25 | - | 23,874 |
| Feb 12, 2026 | 16.25 | 16.40 | 15.82 | 16.25 | 16.25 | - | 9,002 |
| Feb 11, 2026 | 16.25 | 16.40 | 16.40 | 16.25 | 16.25 | - | 761 |
| Feb 10, 2026 | 16.25 | 16.97 | 16.40 | 16.25 | 16.25 | - | 52,467 |
| Feb 9, 2026 | 16.25 | 17.00 | 17.00 | 16.25 | 16.25 | - | 41 |
| Feb 6, 2026 | 16.00 | 16.48 | 16.15 | 16.25 | 16.25 | 1.56% | 8,755 |
| Feb 5, 2026 | 15.75 | 16.50 | 15.69 | 16.00 | 16.00 | 1.59% | 231,240 |
| Feb 4, 2026 | 17.00 | 16.57 | 15.63 | 15.75 | 15.75 | -7.35% | 147,703 |
| Feb 3, 2026 | 17.50 | 17.98 | 16.50 | 17.00 | 17.00 | -2.86% | 40,873 |
| Feb 2, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 104,766 |
| Jan 30, 2026 | 17.50 | 17.99 | 17.13 | 17.50 | 17.50 | - | 12,277 |
| Jan 29, 2026 | 17.50 | 18.00 | 17.33 | 17.50 | 17.50 | - | 73,734 |
| Jan 28, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 21,937 |
| Jan 27, 2026 | 17.50 | 18.00 | 17.27 | 17.50 | 17.50 | - | 47,055 |
| Jan 26, 2026 | 17.25 | 18.00 | 16.50 | 17.50 | 17.50 | 1.45% | 52,092 |
| 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 | 17.25 | 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 |