Facilities By ADF PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 53.000 | 53.900 | 52.500 | 53.500 | 49.900 | 69,869 |
| 2024-09-03 | 53.000 | 54.000 | 52.520 | 53.000 | 49.434 | 146,581 |
| 2024-09-02 | 52.500 | 54.000 | 52.000 | 53.000 | 49.434 | 165,475 |
| 2024-08-30 | 52.200 | 53.500 | 51.400 | 52.500 | 48.967 | 157,926 |
| 2024-08-29 | 53.100 | 53.100 | 51.560 | 52.200 | 48.688 | 154,831 |
| 2024-08-28 | 54.000 | 54.700 | 53.000 | 53.500 | 49.900 | 178,120 |
| 2024-08-27 | 53.500 | 55.000 | 53.125 | 54.000 | 50.366 | 131,929 |
| 2024-08-23 | 51.500 | 54.000 | 49.220 | 53.500 | 49.900 | 1,941,435 |
| 2024-08-22 | 53.000 | 53.040 | 51.000 | 51.000 | 47.568 | 81,873 |
| 2024-08-21 | 52.500 | 53.200 | 52.000 | 53.000 | 49.434 | 56,154 |
| 2024-08-20 | 53.000 | 54.000 | 52.000 | 52.500 | 48.967 | 35,772 |
| 2024-08-19 | 53.000 | 53.000 | 52.333 | 53.000 | 49.434 | 26,250 |
| 2024-08-16 | 53.000 | 53.000 | 52.333 | 53.000 | 49.434 | 11,358 |
| 2024-08-15 | 53.000 | 53.200 | 52.333 | 53.000 | 49.434 | 39,506 |
| 2024-08-14 | 53.000 | 53.000 | 52.333 | 53.000 | 49.434 | 20,975 |
| 2024-08-13 | 53.000 | 54.000 | 52.300 | 53.000 | 49.434 | 32,074 |
| 2024-08-12 | 53.000 | 54.000 | 52.250 | 53.000 | 49.434 | 408,701 |
| 2024-08-09 | 53.000 | 53.250 | 52.132 | 53.000 | 49.434 | 23,207 |
| 2024-08-08 | 53.000 | 53.000 | 52.000 | 53.000 | 49.434 | 23,491 |
| 2024-08-07 | 53.000 | 54.000 | 52.130 | 53.000 | 49.434 | 1,927 |
| 2024-08-06 | 53.688 | 53.688 | 52.000 | 53.500 | 49.900 | 96,979 |
| 2024-08-05 | 53.500 | 53.500 | 53.000 | 53.500 | 49.900 | 26,540 |
| 2024-08-02 | 54.500 | 56.000 | 54.000 | 55.000 | 51.299 | 84,379 |
| 2024-08-01 | 55.000 | 55.300 | 54.000 | 54.500 | 50.833 | 27,699 |
| 2024-07-31 | 55.500 | 56.000 | 54.000 | 55.000 | 51.299 | 43,512 |
| 2024-07-30 | 55.500 | 57.000 | 54.000 | 55.500 | 51.766 | 33,434 |
| 2024-07-29 | 54.000 | 56.000 | 54.000 | 55.500 | 51.766 | 123,868 |
| 2024-07-26 | 53.500 | 56.200 | 52.750 | 53.000 | 49.434 | 39,292 |
| 2024-07-25 | 53.500 | 55.000 | 52.693 | 53.500 | 49.900 | 32,000 |
| 2024-07-24 | 52.500 | 54.850 | 51.000 | 53.500 | 49.900 | 35,601 |
| 2024-07-23 | 52.500 | 53.000 | 51.000 | 52.500 | 48.967 | 3,445 |
| 2024-07-22 | 53.000 | 53.300 | 52.000 | 52.500 | 48.967 | 29,759 |
| 2024-07-19 | 53.000 | 54.000 | 52.360 | 53.000 | 49.434 | 1,671 |
| 2024-07-17 | 53.000 | 53.400 | 52.360 | 53.000 | 49.434 | 17,782 |
| 2024-07-16 | 53.000 | 54.000 | 52.000 | 53.000 | 49.434 | 1,542 |
| 2024-07-15 | 53.000 | 53.500 | 52.330 | 53.000 | 49.434 | 263,540 |
| 2024-07-12 | 53.000 | 53.000 | 51.800 | 53.000 | 49.434 | 23,266 |
| 2024-07-11 | 53.000 | 53.000 | 52.000 | 53.000 | 49.434 | 31,624 |
| 2024-07-10 | 53.500 | 53.670 | 52.910 | 53.000 | 49.434 | 43,779 |
| 2024-07-09 | 53.500 | 55.000 | 52.000 | 53.500 | 49.900 | 19,614 |
| 2024-07-08 | 53.000 | 55.000 | 52.600 | 53.500 | 49.900 | 17,739 |
| 2024-07-05 | 53.000 | 53.900 | 51.000 | 52.000 | 48.501 | 45,963 |
| 2024-07-04 | 53.000 | 53.000 | 52.000 | 53.000 | 49.434 | 5,437 |
| 2024-07-03 | 55.000 | 56.000 | 53.990 | 54.000 | 49.527 | 44,503 |
| 2024-07-02 | 55.500 | 56.380 | 54.000 | 55.000 | 50.444 | 52,406 |
| 2024-07-01 | 53.500 | 56.400 | 53.265 | 55.500 | 50.903 | 76,741 |
| 2024-06-27 | 53.500 | 54.000 | 53.260 | 53.500 | 49.068 | 26,957 |
| 2024-06-26 | 53.500 | 53.500 | 53.000 | 53.500 | 49.068 | 1,878 |
| 2024-06-25 | 53.500 | 54.000 | 53.000 | 53.500 | 49.068 | 13,151 |
| 2024-06-24 | 53.500 | 54.000 | 52.400 | 53.500 | 49.068 | 26,310 |
| 2024-06-21 | 53.500 | 53.500 | 53.200 | 53.500 | 49.068 | 633 |
| 2024-06-19 | 54.500 | 56.000 | 53.000 | 53.500 | 49.068 | 87,516 |
| 2024-06-18 | 55.000 | 56.000 | 53.550 | 55.000 | 50.444 | 229,093 |
| 2024-06-17 | 55.500 | 56.000 | 54.000 | 55.000 | 50.444 | 5,120 |
| 2024-06-14 | 55.500 | 56.200 | 55.500 | 55.500 | 50.903 | 8,808 |
| 2024-06-13 | 56.000 | 56.000 | 54.000 | 54.000 | 49.527 | 194,825 |
| 2024-06-12 | 56.500 | 58.000 | 55.280 | 56.000 | 51.361 | 10,996 |
| 2024-06-11 | 56.500 | 57.000 | 55.180 | 56.500 | 51.820 | 7,596 |
| 2024-06-10 | 55.500 | 57.150 | 55.125 | 56.500 | 51.820 | 18,236 |
| 2024-06-07 | 55.500 | 56.499 | 54.750 | 55.500 | 50.903 | 69,519 |
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.