Facilities by ADF plc (AIM:ADF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 9.11
-0.14 (-1.50%)
Nov 6, 2026, 8:40 AM GMT
Facilities by ADF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.39 | 9.39 | 9.11 | 9.11 | 9.11 | -1.50% | 73,629 |
| Nov 5, 2026 | 9.75 | 9.85 | 9.18 | 9.25 | 9.25 | -5.13% | 301,300 |
| Nov 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Nov 3, 2026 | 9.75 | 9.99 | 9.51 | 9.75 | 9.75 | - | 54,898 |
| Nov 2, 2026 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 131,296 |
| Oct 30, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,050 |
| Oct 29, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 8,911 |
| Oct 28, 2026 | 10.00 | 9.97 | 9.50 | 10.00 | 10.00 | - | 30,791 |
| Oct 27, 2026 | 10.00 | 10.49 | 9.50 | 10.00 | 10.00 | - | 1,168 |
| Oct 26, 2026 | 10.00 | 9.99 | 9.68 | 10.00 | 10.00 | - | 110,989 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | - | 43,771 |
| Oct 22, 2026 | 10.00 | 10.50 | 9.52 | 10.00 | 10.00 | - | 32,665 |
| Oct 21, 2026 | 10.00 | 10.35 | 9.50 | 10.00 | 10.00 | - | 8,264 |
| Oct 20, 2026 | 10.00 | 9.77 | 9.77 | 10.00 | 10.00 | - | 12,905 |
| Oct 19, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 51,141 |
| Oct 16, 2026 | 9.86 | 9.86 | 9.86 | 10.00 | 10.00 | - | 9,539 |
| Oct 15, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | - | 43,853 |
| Oct 14, 2026 | 9.85 | 10.50 | 9.85 | 10.00 | 10.00 | - | 27,526 |
| Oct 13, 2026 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,748 |
| Oct 12, 2026 | 10.50 | 10.50 | 9.70 | 10.00 | 10.00 | - | 30,624 |
| Oct 9, 2026 | 10.50 | 10.50 | 10.50 | 10.00 | 10.00 | - | 595 |
| Oct 8, 2026 | 9.50 | 9.77 | 9.50 | 10.00 | 10.00 | - | 15,709 |
| Oct 7, 2026 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | - | 30,510 |
| Oct 6, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | - | 42,345 |
| Oct 5, 2026 | 10.00 | 10.38 | 10.38 | 10.00 | 10.00 | - | 1,056 |
| Oct 2, 2026 | 10.00 | 10.45 | 10.00 | 10.00 | 10.00 | - | 76,141 |
| Oct 1, 2026 | 10.38 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 29,439 |
| Sep 30, 2026 | 10.38 | 10.50 | 10.00 | 10.25 | 10.25 | - | 35,803 |
| Sep 29, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 70,040 |
| Sep 28, 2026 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | - | 62,227 |
| Sep 25, 2026 | 10.00 | 10.39 | 10.00 | 10.25 | 10.25 | - | 103,346 |
| Sep 24, 2026 | 10.40 | 10.50 | 10.25 | 10.25 | 10.25 | - | 53,667 |
| Sep 23, 2026 | 10.40 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | 2,049 |
| Sep 22, 2026 | 10.48 | 10.50 | 10.50 | 10.50 | 10.50 | - | 548,545 |
| Sep 21, 2026 | 10.67 | 10.67 | 10.15 | 10.50 | 10.50 | - | 13,127 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 51,448 |
| Sep 17, 2026 | 10.90 | 11.00 | 10.00 | 10.75 | 10.75 | 0.47% | 735,959 |
| Sep 16, 2026 | 10.58 | 10.70 | 10.70 | 10.70 | 10.70 | -16.41% | 1,890,886 |
| Sep 15, 2026 | 13.50 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 66,482 |
| Sep 14, 2026 | 12.77 | 12.81 | 12.54 | 13.00 | 13.00 | - | 44,535 |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Sep 10, 2026 | 12.75 | 13.50 | 12.72 | 13.00 | 13.00 | 1.96% | 705,055 |
| Sep 9, 2026 | 12.75 | 12.90 | 12.51 | 12.75 | 12.75 | - | 20,863 |
| Sep 8, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 43,264 |
| Sep 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | - |
| Sep 4, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 60,000 |
| Sep 3, 2026 | 12.75 | 13.00 | 12.90 | 12.75 | 12.75 | - | 10,008 |
| Sep 2, 2026 | 12.51 | 13.00 | 12.50 | 12.75 | 12.75 | - | 25,073 |
| Sep 1, 2026 | 12.75 | 12.95 | 12.51 | 12.75 | 12.75 | - | 152,008 |
| Aug 28, 2026 | 12.75 | 13.00 | 12.61 | 12.75 | 12.75 | - | 3,880 |