Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	50.000	51.000	48.250	49.500	45.400	12,248
2024-03-07	49.000	52.000	48.210	49.200	45.125	20,610
2024-03-06	48.500	52.000	47.262	49.000	44.941	234,219
2024-03-05	48.560	48.560	45.100	48.000	44.024	96,173
2024-03-04	49.000	49.667	48.080	49.000	44.941	25,968
2024-03-01	48.500	49.667	47.600	49.000	44.941	49,231
2024-02-29	49.500	53.000	45.000	48.500	44.483	472,796
2024-02-28	52.500	53.000	51.250	53.000	48.610	42,812
2024-02-27	53.000	53.000	51.000	52.500	48.151	197,814
2024-02-26	53.000	53.000	52.000	53.000	48.610	68,746
2024-02-23	53.000	53.000	52.000	53.000	48.610	13,736
2024-02-22	53.000	53.000	52.000	53.000	48.610	3,813
2024-02-21	53.000	53.250	50.000	53.000	48.610	131,445
2024-02-20	53.000	53.000	52.000	53.000	48.610	30,235
2024-02-19	53.500	53.750	51.300	53.500	49.068	111,489
2024-02-16	54.010	54.010	53.000	53.500	49.068	42,762
2024-02-15	56.000	57.000	53.257	54.500	49.986	42,491
2024-02-14	56.000	56.000	55.940	56.000	51.361	1,700
2024-02-13	56.500	58.000	55.000	56.000	51.361	25,296
2024-02-12	57.500	58.000	54.500	56.600	51.912	80,129
2024-02-09	57.500	57.500	56.250	57.500	52.737	5,189
2024-02-08	58.150	58.150	56.100	57.500	52.737	34,428
2024-02-07	58.500	59.000	58.040	58.400	53.563	75,354
2024-02-06	56.000	59.000	55.600	58.500	53.654	173,621
2024-02-05	56.000	56.500	55.000	55.600	50.994	33,807
2024-02-02	55.500	57.000	52.000	56.000	51.361	1,518,060
2024-02-01	55.500	56.000	54.750	55.500	50.903	91,040
2024-01-31	55.500	56.400	54.650	56.000	51.361	52,062
2024-01-30	55.500	55.500	54.600	55.500	50.903	4,596
2024-01-29	55.500	56.400	54.250	55.500	50.903	38,735
2024-01-26	55.000	55.000	54.250	55.000	50.444	50,249
2024-01-25	53.000	55.750	52.250	55.000	50.444	197,946
2024-01-24	53.000	53.000	52.150	53.000	48.610	18,490
2024-01-23	54.000	54.000	52.150	54.000	49.527	30,609
2024-01-22	55.000	57.200	53.250	54.500	49.986	242,042
2024-01-19	55.000	56.000	54.020	55.000	50.444	203,100
2024-01-18	55.000	55.400	54.000	55.000	50.444	155,464
2024-01-17	55.500	55.990	54.650	55.000	50.444	20,782
2024-01-16	55.500	55.500	55.110	55.500	50.903	33,000
2024-01-15	55.500	55.500	55.100	55.500	50.903	6,743
2024-01-12	55.500	57.000	55.100	55.500	50.903	9,871
2024-01-11	55.500	57.000	54.300	55.500	50.903	184,415
2024-01-10	56.000	56.400	56.000	56.000	51.361	204,063
2024-01-09	55.000	56.000	55.000	56.000	51.361	237,336
2024-01-08	54.000	55.000	53.000	55.000	50.444	29,988
2024-01-05	55.000	55.000	53.000	54.400	49.894	37,748
2024-01-04	57.000	57.000	54.000	55.000	50.444	54,992
2024-01-03	57.500	59.000	56.000	57.000	52.279	24,270
2024-01-02	57.500	57.850	56.660	57.500	52.737	23,454
2023-12-28	57.500	58.240	56.000	57.500	52.737	60,982
2023-12-27	54.766	58.250	54.766	57.500	52.737	40,958
2023-12-21	54.500	55.000	54.000	54.800	50.261	11,044
2023-12-20	54.000	57.800	54.000	55.000	50.444	135,001
2023-12-19	54.000	54.000	53.220	54.000	49.527	2,300
2023-12-18	54.000	55.000	53.200	54.000	49.527	41,185
2023-12-15	54.000	54.980	53.000	54.000	49.527	49,972
2023-12-14	53.000	55.000	52.200	54.000	49.527	93,810
2023-12-13	53.500	53.880	52.200	53.000	48.610	42,299
2023-12-12	52.500	54.000	52.000	53.000	48.610	16,563
2023-12-11	53.000	54.000	52.200	52.500	48.151	19,946

← NewerPage 12 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.