Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 10.16
-0.09 (-0.88%)
Sep 25, 2026, 3:10 PM GMT
Facilities by ADF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 12.75 | 12.58 | 12.58 | 12.75 | 12.75 | - | 2,000 |
| Aug 26, 2026 | 12.75 | 12.85 | 12.85 | 12.75 | 12.75 | - | 1,837 |
| Aug 25, 2026 | 12.50 | 12.88 | 12.51 | 12.75 | 12.75 | 2.00% | 700,137 |
| Aug 24, 2026 | 13.00 | 13.50 | 12.50 | 12.50 | 12.50 | -3.85% | 92,200 |
| Aug 21, 2026 | 13.00 | 12.88 | 12.88 | 13.00 | 13.00 | - | 26,843 |
| Aug 20, 2026 | 13.00 | 12.88 | 12.67 | 13.00 | 13.00 | - | 107,027 |
| Aug 19, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 140 |
| Aug 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 17, 2026 | 13.00 | 13.50 | 12.52 | 13.00 | 13.00 | - | 76,894 |
| Aug 14, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 59,931 |
| Aug 13, 2026 | 13.00 | 12.50 | 12.50 | 13.00 | 13.00 | - | 66 |
| Aug 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Aug 11, 2026 | 13.00 | 12.99 | 12.95 | 13.00 | 13.00 | - | 15,781 |
| Aug 10, 2026 | 13.25 | 13.50 | 12.55 | 13.00 | 13.00 | -1.89% | 76,994 |
| Aug 7, 2026 | 13.25 | 13.05 | 13.01 | 13.25 | 13.25 | - | 38,439 |
| Aug 6, 2026 | 13.50 | 14.00 | 13.00 | 13.25 | 13.25 | -1.85% | 632,847 |
| Aug 5, 2026 | 13.50 | 13.45 | 13.10 | 13.50 | 13.50 | - | 22,011 |
| Aug 4, 2026 | 13.50 | 14.00 | 13.18 | 13.50 | 13.50 | - | 36,268 |
| Aug 3, 2026 | 13.50 | 14.00 | 13.05 | 13.50 | 13.50 | - | 59,006 |
| Jul 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 149 |
| Jul 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 29, 2026 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | - | 618 |
| Jul 28, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 32 |
| Jul 27, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 90,157 |
| Jul 24, 2026 | 13.50 | 14.00 | 13.17 | 13.50 | 13.50 | - | 172,372 |
| Jul 23, 2026 | 13.50 | 13.60 | 13.59 | 13.50 | 13.50 | - | 30,000 |
| Jul 22, 2026 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | - | 58,879 |
| Jul 21, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 65,086 |
| Jul 20, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 115,678 |
| Jul 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |