1. Share Prices

  2. Facilities By Adf PLC (ADF)

17.00p+0.50 (+3.03%)12 Dec 2025, 08:51
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
Dec 11, 202517.00p16.90p16.00p16.50p354,847
Dec 10, 202516.03p17.87p16.03p17.00p12,713
Dec 9, 202517.00p18.00p16.35p17.00p155,609
Dec 8, 202516.65p18.00p16.35p17.00p50,355
Dec 5, 202517.00p17.58p17.00p17.00p687
Dec 4, 202517.50p17.58p17.00p17.00p18,882
Dec 3, 202517.50p17.58p17.58p17.58p5
Dec 2, 202517.50p18.00p17.00p17.50p62,909
Dec 1, 202517.50p18.00p17.02p17.50p50,922
Nov 28, 202515.50p18.00p15.82p17.50p439,656
Nov 27, 202515.25p16.00p14.77p15.50p284,905
Nov 25, 202515.00p15.50p14.56p15.00p18,499
Nov 24, 202515.25p16.00p14.50p15.00p8,759
Nov 21, 202515.00p15.00p14.71p15.00p46,761
Nov 20, 202515.25p15.40p15.10p15.25p35,956
Nov 19, 202515.50p16.00p15.00p15.25p201,125
Nov 18, 202516.25p16.50p15.00p15.50p36,926
Nov 17, 202516.25p16.50p16.40p16.50p2,080
Nov 14, 202516.25p16.43p16.23p16.25p10,493
Nov 13, 202516.50p16.98p15.60p16.25p3,800
Nov 12, 202516.50p16.98p16.00p16.00p367
Nov 11, 202516.50p16.98p15.70p16.50p12,434
Nov 10, 202516.50p16.30p16.30p16.50p30,000
Nov 7, 202516.50p16.70p16.30p16.30p29,500
Nov 6, 202516.50p16.94p16.20p16.50p34,271
Nov 5, 202516.50p16.70p16.15p16.50p30,369
Nov 4, 202516.50p17.00p16.00p16.50p719
Nov 3, 202516.98p16.98p16.25p16.50p6,543
Oct 31, 202516.98p17.00p16.02p17.00p28,558
Oct 30, 202516.50p16.98p16.00p16.50p17,547
Oct 29, 202516.75p17.09p16.02p16.50p21,867
Oct 28, 202517.00p17.00p16.22p16.60p60,197
Oct 27, 202517.00p17.50p16.52p17.00p112,641
Oct 24, 202516.50p17.50p16.98p17.00p48,879
Oct 23, 202517.25p17.50p16.02p16.50p71,741
Oct 22, 202517.25p17.25p17.01p17.01p79,995
Oct 21, 202517.25p0.00p0.00p17.25p0
Oct 20, 202517.50p17.77p17.00p17.25p26,680
Oct 17, 202517.50p18.00p17.00p17.50p21,518
Oct 16, 202517.75p18.50p17.00p17.25p1,919
Oct 15, 202517.25p18.11p17.01p17.75p105,538
Oct 14, 202517.25p17.35p17.03p17.10p333,112
Oct 13, 202517.25p17.50p17.00p17.25p7,851
Oct 10, 202517.25p17.49p17.25p17.25p4,105
Oct 9, 202517.25p17.48p17.15p17.25p18,332
Oct 8, 202517.25p17.50p17.00p17.25p84,302
Oct 7, 202517.25p17.48p17.30p17.25p5,005
Oct 6, 202517.35p17.50p17.00p17.25p76,054
Oct 3, 202518.25p19.00p17.00p17.25p128,328
Oct 2, 202519.00p19.00p18.00p18.50p275,999
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day. Today's data available from 8:15am.