Facilities by ADF plc (AIM:ADF)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
At close: Jul 27, 2026
Facilities by ADF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 13.17 | 14.00 | 13.00 | 13.50 | 13.50 | - | 90,156 |
| 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 | - | - |
| Jul 16, 2026 | 13.50 | 13.30 | 13.00 | 13.50 | 13.50 | - | 20,860 |
| Jul 15, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 61,320 |
| Jul 14, 2026 | 13.50 | 13.88 | 13.39 | 13.50 | 13.50 | - | 24,114 |
| Jul 13, 2026 | 13.50 | 14.00 | 13.37 | 13.50 | 13.50 | - | 13,247 |
| Jul 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 370 |
| Jul 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 55,000 |
| Jul 8, 2026 | 13.50 | 13.90 | 13.36 | 13.50 | 13.50 | - | 40,792 |
| Jul 7, 2026 | 13.50 | 14.00 | 13.30 | 13.50 | 13.50 | - | 463,557 |
| Jul 6, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 630 |
| Jul 3, 2026 | 13.50 | 13.94 | 13.15 | 13.50 | 13.50 | - | 288,960 |
| Jul 2, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 460,426 |
| Jul 1, 2026 | 13.00 | 13.99 | 12.92 | 13.50 | 13.50 | 3.85% | 1,117,562 |
| Jun 30, 2026 | 13.00 | 13.30 | 12.91 | 13.00 | 13.00 | - | 604,767 |
| Jun 29, 2026 | 12.75 | 13.50 | 12.81 | 13.00 | 13.00 | 1.96% | 294,699 |
| Jun 26, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 1,454 |
| Jun 25, 2026 | 12.75 | 13.00 | 12.83 | 12.75 | 12.75 | - | 153,532 |
| Jun 24, 2026 | 12.50 | 12.99 | 12.50 | 12.75 | 12.75 | - | 27,503 |
| Jun 23, 2026 | 12.75 | 12.99 | 12.99 | 12.75 | 12.75 | - | 19 |
| Jun 22, 2026 | 12.75 | 13.00 | 12.78 | 12.75 | 12.75 | - | 50,017 |
| Jun 19, 2026 | 12.75 | 13.00 | 12.97 | 12.75 | 12.75 | - | 59,206 |
| Jun 18, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 400,056 |
| Jun 17, 2026 | 12.50 | 13.00 | 12.48 | 12.75 | 12.75 | 2.00% | 534,593 |
| 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 |