Facilities By ADF PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 54.210 | 56.700 | 54.210 | 55.500 | 50.903 | 14,967 |
| 2024-06-05 | 55.000 | 55.000 | 53.000 | 54.000 | 49.527 | 64,369 |
| 2024-06-04 | 55.000 | 55.500 | 54.500 | 55.000 | 50.444 | 15,000 |
| 2024-06-03 | 56.000 | 57.880 | 54.000 | 55.000 | 50.444 | 1,515,636 |
| 2024-05-31 | 55.940 | 57.000 | 55.940 | 56.000 | 51.361 | 426,927 |
| 2024-05-30 | 53.500 | 55.000 | 52.000 | 54.500 | 49.986 | 204,382 |
| 2024-05-29 | 53.000 | 53.500 | 51.000 | 53.500 | 49.068 | 61,089 |
| 2024-05-28 | 53.000 | 53.970 | 52.350 | 53.000 | 48.610 | 26,400 |
| 2024-05-24 | 53.000 | 54.000 | 53.000 | 53.000 | 48.610 | 27,897 |
| 2024-05-23 | 52.500 | 54.000 | 51.960 | 52.500 | 48.151 | 17,548 |
| 2024-05-22 | 52.500 | 52.500 | 51.000 | 52.500 | 48.151 | 3,335 |
| 2024-05-21 | 52.000 | 53.000 | 51.000 | 52.500 | 48.151 | 1,212,556 |
| 2024-05-20 | 52.000 | 53.000 | 51.720 | 52.000 | 47.693 | 1,035,719 |
| 2024-05-17 | 52.000 | 53.000 | 52.000 | 52.000 | 47.693 | 606,660 |
| 2024-05-16 | 52.000 | 52.970 | 51.720 | 52.000 | 47.693 | 30,250 |
| 2024-05-15 | 52.500 | 53.000 | 51.000 | 52.000 | 47.693 | 817,457 |
| 2024-05-14 | 52.000 | 53.000 | 51.570 | 52.500 | 48.151 | 11,228 |
| 2024-05-13 | 52.500 | 54.000 | 51.550 | 54.000 | 49.527 | 40,555 |
| 2024-05-10 | 52.500 | 53.670 | 51.300 | 52.500 | 48.151 | 408,507 |
| 2024-05-09 | 52.500 | 54.000 | 51.000 | 52.500 | 48.151 | 35,523 |
| 2024-05-08 | 54.000 | 54.000 | 51.000 | 52.500 | 48.151 | 363,681 |
| 2024-05-07 | 52.300 | 54.600 | 52.300 | 54.000 | 49.527 | 126,566 |
| 2024-05-03 | 53.000 | 53.000 | 51.300 | 52.000 | 47.693 | 53,469 |
| 2024-05-02 | 54.000 | 55.000 | 53.000 | 54.000 | 49.527 | 180,309 |
| 2024-05-01 | 54.500 | 56.000 | 53.000 | 54.000 | 49.527 | 141,194 |
| 2024-04-30 | 52.500 | 55.800 | 51.030 | 52.000 | 47.693 | 95,320 |
| 2024-04-29 | 51.500 | 52.000 | 51.150 | 52.000 | 47.693 | 40,910 |
| 2024-04-26 | 51.000 | 55.000 | 49.440 | 51.500 | 47.234 | 198,060 |
| 2024-04-25 | 49.500 | 50.000 | 48.000 | 49.000 | 44.941 | 89,432 |
| 2024-04-24 | 49.500 | 49.500 | 48.330 | 49.500 | 45.400 | 4,163 |
| 2024-04-23 | 49.800 | 49.860 | 49.800 | 49.800 | 45.675 | 29,200 |
| 2024-04-22 | 50.000 | 51.000 | 49.000 | 49.000 | 44.941 | 163,938 |
| 2024-04-19 | 50.000 | 50.000 | 49.750 | 50.000 | 45.858 | 4,813 |
| 2024-04-18 | 49.500 | 51.000 | 48.750 | 50.000 | 45.858 | 6,925 |
| 2024-04-17 | 50.000 | 52.000 | 49.500 | 49.500 | 45.400 | 106 |
| 2024-04-16 | 50.500 | 52.000 | 48.550 | 50.000 | 45.858 | 82,415 |
| 2024-04-15 | 52.000 | 54.000 | 49.080 | 50.000 | 45.858 | 4,896 |
| 2024-04-12 | 52.500 | 52.500 | 51.180 | 52.500 | 48.151 | 11,107 |
| 2024-04-11 | 52.000 | 53.400 | 50.892 | 53.000 | 48.610 | 35,193 |
| 2024-04-10 | 52.000 | 52.450 | 51.175 | 52.000 | 47.693 | 17,717 |
| 2024-04-09 | 51.000 | 53.000 | 50.000 | 52.000 | 47.693 | 34,863 |
| 2024-04-08 | 50.000 | 52.000 | 49.550 | 51.000 | 46.776 | 53,619 |
| 2024-04-05 | 49.000 | 51.000 | 48.000 | 50.000 | 45.858 | 69,957 |
| 2024-04-04 | 49.000 | 49.500 | 49.000 | 49.000 | 44.941 | 57,206 |
| 2024-04-03 | 50.000 | 50.980 | 48.000 | 49.000 | 44.941 | 69,406 |
| 2024-04-02 | 51.500 | 53.000 | 49.000 | 50.000 | 45.858 | 36,450 |
| 2024-03-28 | 52.500 | 53.000 | 49.000 | 51.500 | 47.234 | 167,545 |
| 2024-03-27 | 53.500 | 54.000 | 52.000 | 52.500 | 48.151 | 28,109 |
| 2024-03-26 | 54.000 | 55.000 | 53.000 | 53.500 | 49.068 | 43,993 |
| 2024-03-25 | 54.000 | 55.000 | 53.000 | 53.000 | 48.610 | 48,086 |
| 2024-03-22 | 54.500 | 56.000 | 53.000 | 54.000 | 49.527 | 40,889 |
| 2024-03-21 | 54.500 | 55.000 | 53.060 | 54.500 | 49.986 | 9,476 |
| 2024-03-20 | 54.500 | 57.200 | 53.000 | 54.500 | 49.986 | 18,974 |
| 2024-03-19 | 54.500 | 56.000 | 53.415 | 54.000 | 49.527 | 31,113 |
| 2024-03-18 | 54.500 | 56.000 | 53.000 | 56.000 | 51.361 | 80,393 |
| 2024-03-15 | 54.500 | 56.000 | 53.000 | 54.500 | 49.986 | 29,822 |
| 2024-03-14 | 52.500 | 55.400 | 51.000 | 54.400 | 49.894 | 111,949 |
| 2024-03-13 | 51.500 | 54.000 | 50.000 | 52.500 | 48.151 | 10,863 |
| 2024-03-12 | 51.000 | 53.000 | 50.800 | 51.500 | 47.234 | 21,758 |
| 2024-03-11 | 50.500 | 53.000 | 50.075 | 51.000 | 46.776 | 93,317 |
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.