Facilities By ADF PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.000	10.000	9.660	10.000	10.000	43,771
2026-10-22	10.000	10.500	9.515	10.000	10.000	32,615
2026-10-21	10.000	10.350	9.500	10.000	10.000	8,264
2026-10-20	10.000	10.000	9.771	10.000	10.000	12,905
2026-10-19	10.000	10.500	9.500	10.000	10.000	71,141
2026-10-16	10.000	10.000	9.861	10.000	10.000	9,539
2026-10-15	10.000	10.000	9.850	10.000	10.000	43,853
2026-10-14	10.000	10.500	9.850	10.000	10.000	27,526
2026-10-13	10.000	10.500	9.500	10.000	10.000	1,749
2026-10-12	10.000	10.500	9.700	10.000	10.000	30,624
2026-10-09	10.000	10.500	10.000	10.000	10.000	595
2026-10-08	10.000	10.000	9.500	10.000	10.000	15,709
2026-10-07	10.000	10.500	9.760	10.000	10.000	30,509
2026-10-06	10.000	10.500	10.000	10.000	10.000	42,345
2026-10-05	10.000	10.375	10.000	10.000	10.000	1,056
2026-10-02	10.000	10.450	10.000	10.000	10.000	76,141
2026-10-01	10.250	10.500	10.000	10.000	10.000	29,439
2026-09-30	10.250	10.500	10.000	10.250	10.250	35,803
2026-09-29	10.250	10.500	10.000	10.250	10.250	70,040
2026-09-28	10.250	10.500	10.000	10.250	10.250	62,227
2026-09-25	10.250	10.390	10.000	10.250	10.250	103,346
2026-09-24	10.250	10.500	10.250	10.250	10.250	53,667
2026-09-23	10.250	10.400	10.250	10.250	10.250	2,049
2026-09-22	10.500	10.548	10.000	10.500	10.500	548,545
2026-09-21	10.500	10.670	10.150	10.500	10.500	13,127
2026-09-18	10.750	11.000	10.500	10.500	10.500	51,447
2026-09-17	10.750	11.000	10.000	10.750	10.750	735,959
2026-09-16	10.750	11.500	10.000	10.700	10.700	2,390,886
2026-09-15	13.000	13.500	12.800	12.800	12.800	66,482
2026-09-14	13.000	13.000	12.535	13.000	13.000	44,535
2026-09-11	13.000	13.000	13.000	13.000	13.000	705,055
2026-09-10	12.750	13.500	12.715	13.000	13.000	705,055
2026-09-09	12.750	12.900	12.508	12.750	12.750	20,863
2026-09-08	12.750	13.000	12.500	12.750	12.750	43,264
2026-09-07	12.750	12.750	12.750	12.750	12.750	60,000
2026-09-04	12.750	12.800	12.500	12.750	12.750	60,000
2026-09-03	12.750	13.000	12.750	12.750	12.750	10,008
2026-09-02	12.750	13.000	12.500	12.750	12.750	25,072
2026-09-01	12.750	12.950	12.508	12.750	12.750	152,008
2026-08-28	12.750	13.000	12.605	12.750	12.750	3,880
2026-08-27	12.750	12.750	12.580	12.750	12.750	2,000
2026-08-26	12.750	12.850	12.750	12.750	12.750	1,837
2026-08-25	12.505	12.880	12.505	12.750	12.750	700,137
2026-08-24	13.000	13.500	12.500	12.500	12.500	92,200
2026-08-21	13.000	13.000	12.880	13.000	13.000	26,843
2026-08-20	13.000	13.000	12.665	13.000	13.000	107,027
2026-08-19	13.000	13.500	12.500	13.000	13.000	139
2026-08-18	13.000	13.000	13.000	13.000	13.000	76,885
2026-08-17	13.000	13.500	12.515	13.000	13.000	76,894
2026-08-14	13.000	13.500	12.500	13.000	13.000	59,931
2026-08-13	13.000	13.000	12.500	13.000	13.000	65
2026-08-12	13.000	13.000	13.000	13.000	13.000	0
2026-08-11	13.000	13.000	12.950	13.000	13.000	15,781
2026-08-10	13.250	13.500	12.550	13.000	13.000	76,994
2026-08-07	13.250	13.250	13.010	13.250	13.250	38,439
2026-08-06	13.500	14.000	13.000	13.250	13.250	632,847
2026-08-05	13.500	13.500	13.100	13.500	13.500	22,011
2026-08-04	13.500	14.000	13.175	13.500	13.500	36,268
2026-08-03	13.500	14.000	13.050	13.500	13.500	59,006
2026-07-31	13.500	13.500	13.500	13.500	13.500	149

Page 1 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-08	0.0030 GBP
2025-07-24	0.0090 GBP
2024-10-03	0.0050 GBP
2024-07-04	0.0090 GBP
2023-10-05	0.0050 GBP
2023-06-15	0.0090 GBP
2022-10-13	0.0046 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.