48.25p-0.75 (-1.53%)04 Mar 2024, 08:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Facilities By Adf PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 202448.50p49.67p47.60p49.00p49,231
Feb 29, 202449.50p53.00p45.00p48.50p472,796
Feb 28, 202452.50p53.00p51.25p53.00p42,812
Feb 27, 202453.00p53.00p51.00p52.50p197,814
Feb 26, 202453.00p52.85p52.00p53.00p68,746
Feb 23, 202453.00p52.85p52.00p53.00p13,736
Feb 22, 202453.00p52.95p52.00p53.00p3,813
Feb 21, 202453.00p53.25p50.00p53.00p131,445
Feb 20, 202453.50p52.75p52.00p53.00p30,235
Feb 19, 202453.50p53.75p51.30p53.50p111,489
Feb 16, 202454.50p54.01p53.00p53.50p42,762
Feb 15, 202456.00p57.00p53.26p54.50p42,491
Feb 14, 202456.00p56.00p55.94p56.00p1,700
Feb 13, 202456.50p58.00p55.00p56.00p25,296
Feb 12, 202457.50p58.00p54.50p56.60p80,129
Feb 9, 202457.50p56.25p56.25p57.50p5,189
Feb 8, 202458.50p58.15p56.10p57.50p34,428
Feb 7, 202458.50p59.00p58.04p58.40p75,354
Feb 6, 202456.00p59.00p55.60p58.50p173,621
Feb 5, 202456.00p56.50p55.00p55.60p33,807
Feb 2, 202455.50p57.00p52.00p56.00p1,518,060
Feb 1, 202455.50p56.00p54.75p55.50p91,040
Jan 31, 202455.50p56.40p54.65p56.00p52,062
Jan 30, 202455.50p54.61p54.60p55.50p4,596
Jan 29, 202455.50p56.40p54.25p55.50p38,735
Jan 26, 202455.00p55.00p54.25p55.00p50,249
Jan 25, 202453.00p55.75p52.25p55.00p197,946
Jan 24, 202454.00p52.25p52.15p53.00p18,490
Jan 23, 202454.50p53.33p52.15p54.00p30,609
Jan 22, 202455.00p57.20p53.25p54.50p62,427
Jan 19, 202455.00p56.00p54.02p55.00p50,775
Jan 18, 202455.00p55.40p54.00p55.00p25,778
Jan 17, 202455.50p55.99p54.65p55.00p20,782
Jan 16, 202455.50p55.20p55.11p55.50p33,000
Jan 15, 202455.50p55.10p55.10p55.50p6,743
Jan 12, 202455.50p57.00p55.10p55.50p9,871
Jan 11, 202455.50p57.00p54.30p55.50p184,415
Jan 10, 202455.00p56.40p56.00p56.00p204,063
Jan 9, 202454.00p56.00p55.50p56.00p237,336
Jan 8, 202454.00p55.00p53.00p55.00p29,988
Jan 5, 202455.00p55.00p53.00p54.40p37,748
Jan 4, 202457.50p57.00p54.00p55.00p54,992
Jan 3, 202457.50p59.00p56.00p57.00p24,270
Jan 2, 202457.50p57.85p56.66p57.50p23,454
Dec 28, 202357.50p58.25p54.77p57.50p60,982
Dec 27, 202354.50p58.25p54.77p57.50p40,958
Dec 21, 202354.50p55.00p54.00p54.80p11,044
Dec 20, 202354.00p57.80p54.00p55.00p135,001
Dec 19, 202354.00p53.22p53.22p54.00p2,300
Dec 18, 202354.00p55.00p53.20p54.00p41,185
Showing 1 to 50 of 245