1. Share Prices

  2. Facilities By Adf PLC (ADF)

52.50p-1.50 (-2.78%)14 May 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Facilities By Adf PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 202452.00p53.00p51.57p52.50p11,228
May 13, 202452.50p54.00p51.55p54.00p40,555
May 10, 202452.50p53.67p51.30p52.50p408,507
May 9, 202452.50p54.00p51.00p52.50p35,523
May 8, 202454.00p54.00p51.00p52.50p363,681
May 7, 202452.00p54.60p52.30p54.00p126,566
May 3, 202453.50p53.00p51.30p52.00p53,469
May 2, 202454.00p55.00p53.00p54.00p180,309
May 1, 202454.50p56.00p53.00p54.00p141,194
Apr 30, 202452.50p55.80p51.03p52.00p95,320
Apr 29, 202451.50p52.00p51.15p52.00p40,910
Apr 26, 202451.00p55.00p49.44p51.50p198,060
Apr 25, 202449.50p50.00p48.00p49.00p89,432
Apr 24, 202449.50p48.33p48.33p49.50p4,163
Apr 23, 202449.50p49.86p49.80p49.80p29,200
Apr 22, 202450.00p51.00p49.00p49.00p163,938
Apr 19, 202450.00p49.75p49.75p50.00p4,813
Apr 18, 202449.50p51.00p48.75p50.00p6,925
Apr 17, 202450.00p52.00p52.00p49.50p106
Apr 16, 202450.50p52.00p48.55p50.00p82,415
Apr 15, 202452.00p54.00p49.08p50.00p4,896
Apr 12, 202453.00p51.32p51.18p52.50p11,107
Apr 11, 202452.00p53.40p50.89p53.00p35,193
Apr 10, 202452.00p52.45p51.17p52.00p17,717
Apr 9, 202451.00p53.00p50.00p52.00p34,863
Apr 8, 202450.00p52.00p49.55p51.00p53,619
Apr 5, 202449.00p51.00p48.00p50.00p69,957
Apr 4, 202449.00p49.50p49.00p49.00p49,207
Apr 3, 202450.00p51.00p48.00p49.00p69,406
Apr 2, 202451.50p53.00p49.00p50.00p36,450
Mar 28, 202452.50p53.00p49.00p51.50p167,545
Mar 27, 202453.50p54.00p52.00p52.50p28,109
Mar 26, 202454.00p55.00p53.00p53.50p43,993
Mar 25, 202454.00p55.00p53.00p53.00p48,086
Mar 22, 202454.50p56.00p53.00p54.00p40,889
Mar 21, 202454.50p55.00p53.06p54.50p9,476
Mar 20, 202454.50p57.20p53.00p54.50p18,974
Mar 19, 202454.50p56.00p53.41p54.00p31,113
Mar 18, 202454.50p56.00p53.00p56.00p80,393
Mar 15, 202454.50p56.00p53.00p54.50p29,822
Mar 14, 202452.50p55.40p51.00p54.40p111,949
Mar 13, 202451.50p54.00p50.00p52.50p10,863
Mar 12, 202451.00p53.00p50.80p51.50p21,758
Mar 11, 202450.50p53.00p50.08p51.00p93,317
Mar 8, 202450.00p51.00p48.25p49.50p12,248
Mar 7, 202449.00p52.00p48.21p49.20p20,610
Mar 6, 202448.50p52.00p47.26p49.00p234,219
Mar 5, 202449.00p48.56p45.10p48.00p96,173
Mar 4, 202449.00p49.67p48.08p49.00p25,968
Mar 1, 202448.50p49.67p47.60p49.00p49,231
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.