Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 12.75
+0.25 (2.00%)
At close: Jun 17, 2026
Facilities by ADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 29,379 |
| Jun 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 22,232 |
| Jun 12, 2026 | 12.50 | 13.00 | 12.38 | 12.50 | 12.50 | - | 49,198 |
| Jun 11, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 201,580 |
| Jun 10, 2026 | 12.50 | 13.00 | 12.35 | 12.50 | 12.50 | - | 217,684 |
| Jun 9, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 3,581 |
| Jun 8, 2026 | 12.50 | 13.00 | 12.85 | 12.50 | 12.50 | - | 85,027 |
| Jun 5, 2026 | 12.50 | 12.56 | 12.50 | 12.50 | 12.50 | - | 300,000 |
| Jun 4, 2026 | 12.50 | 12.56 | 12.56 | 12.50 | 12.50 | - | 26 |
| Jun 3, 2026 | 12.75 | 12.65 | 12.50 | 12.50 | 12.50 | -1.96% | 40,000 |
| Jun 2, 2026 | 12.75 | 13.00 | 13.00 | 12.75 | 12.75 | - | 24 |
| Jun 1, 2026 | 12.75 | 13.00 | 12.51 | 12.75 | 12.75 | - | 3,037 |
| May 29, 2026 | 12.75 | 13.00 | 12.51 | 12.75 | 12.75 | - | 134,513 |
| May 28, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 35,559 |
| May 27, 2026 | 12.75 | 13.00 | 12.51 | 12.75 | 12.75 | - | 77,407 |
| May 26, 2026 | 13.00 | 13.49 | 12.50 | 12.75 | 12.75 | -1.92% | 352,860 |
| May 22, 2026 | 13.00 | 13.50 | 12.87 | 13.00 | 13.00 | - | 195,613 |
| May 21, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 85,777 |
| May 20, 2026 | 13.00 | 13.50 | 12.87 | 13.00 | 13.00 | - | 34,965 |
| May 19, 2026 | 13.00 | 13.50 | 12.81 | 13.00 | 13.00 | - | 215,262 |
| May 18, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 61,870 |
| May 15, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 147,886 |
| May 14, 2026 | 12.50 | 13.00 | 12.61 | 12.75 | 12.75 | 2.00% | 285,821 |
| May 13, 2026 | 12.25 | 12.49 | 12.29 | 12.50 | 12.50 | 2.04% | 221,284 |
| May 12, 2026 | 12.50 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 228,392 |
| May 11, 2026 | 12.50 | 12.73 | 12.21 | 12.50 | 12.50 | - | 30,213 |
| May 8, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 1,769 |
| May 7, 2026 | 12.25 | 12.74 | 12.00 | 12.50 | 12.50 | 2.04% | 45,075 |
| May 6, 2026 | 12.50 | 12.32 | 12.12 | 12.25 | 12.25 | -2.00% | 156,412 |
| May 5, 2026 | 13.00 | 13.00 | 12.25 | 12.50 | 12.50 | -3.85% | 129,178 |
| May 1, 2026 | 13.00 | 13.00 | 12.52 | 13.00 | 13.00 | - | 297,519 |
| Apr 30, 2026 | 13.25 | 13.50 | 12.56 | 13.00 | 13.00 | -1.89% | 415,819 |
| Apr 29, 2026 | 12.50 | 13.00 | 12.82 | 13.25 | 13.25 | 6.00% | 174,154 |
| Apr 28, 2026 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | - | 239 |
| Apr 27, 2026 | 12.50 | 12.65 | 12.33 | 12.50 | 12.50 | - | 137,699 |
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 23, 2026 | 12.50 | 12.99 | 12.58 | 12.50 | 12.50 | - | 222,126 |
| Apr 22, 2026 | 12.00 | 12.95 | 12.00 | 12.50 | 12.50 | 4.17% | 505,964 |
| Apr 21, 2026 | 11.50 | 12.40 | 11.47 | 12.00 | 12.00 | 6.67% | 1,058,580 |
| Apr 20, 2026 | 11.25 | 11.50 | 11.14 | 11.25 | 11.25 | - | 333,555 |
| Apr 17, 2026 | 11.25 | 11.50 | 11.11 | 11.25 | 11.25 | - | 530,575 |
| Apr 16, 2026 | 11.33 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 46,805 |
| Apr 15, 2026 | 11.50 | 11.33 | 11.33 | 11.50 | 11.50 | - | 48,542 |
| Apr 14, 2026 | 11.25 | 11.50 | 11.00 | 11.50 | 11.50 | 2.22% | 150,304 |
| Apr 13, 2026 | 11.25 | 11.29 | 11.29 | 11.25 | 11.25 | - | 180,000 |
| Apr 10, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | -0.44% | 71,883 |
| Apr 9, 2026 | 11.25 | 11.50 | 11.00 | 11.30 | 11.30 | - | 173,302 |
| Apr 8, 2026 | 11.25 | 11.37 | 11.03 | 11.30 | 11.30 | 0.44% | 351,831 |
| Apr 7, 2026 | 11.02 | 12.00 | 11.02 | 11.25 | 11.25 | -2.17% | 171,898 |
| Apr 2, 2026 | 10.25 | 11.50 | 10.00 | 11.50 | 11.50 | 12.20% | 507,808 |