Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	54.000	54.000	52.000	53.000	48.610	81,254
2023-12-07	54.000	55.000	53.100	54.000	49.527	12,227
2023-12-06	56.000	57.000	53.033	54.000	49.527	47,797
2023-12-04	56.000	56.000	55.000	56.000	51.361	197
2023-12-01	56.000	56.330	55.000	56.000	51.361	23,673
2023-11-30	56.000	56.000	55.000	56.000	51.361	46,752
2023-11-29	56.500	57.400	55.770	56.500	51.820	19,300
2023-11-28	58.500	58.900	55.000	57.400	52.645	42,181
2023-11-27	58.500	58.500	57.250	58.500	53.654	5,805
2023-11-24	58.500	58.500	57.000	58.500	53.654	10,234
2023-11-23	58.500	58.500	55.800	58.500	53.654	36,652
2023-11-22	58.000	58.500	54.800	58.500	53.654	70,312
2023-11-20	58.000	58.750	56.600	57.500	52.737	11,695
2023-11-17	58.000	58.850	56.500	58.000	53.196	4,651
2023-11-16	58.000	59.000	56.400	58.000	53.196	10,250
2023-11-15	58.500	59.320	56.250	58.000	53.196	33,464
2023-11-14	58.500	59.800	57.125	58.500	53.654	6,378
2023-11-13	58.000	59.000	57.040	58.500	53.654	89,351
2023-11-10	58.000	60.000	57.040	58.000	53.196	117,822
2023-11-09	53.880	60.370	53.880	57.500	52.737	233,718
2023-11-08	53.000	53.000	51.030	52.500	48.151	64,906
2023-11-07	56.000	57.000	52.030	53.500	49.068	63,575
2023-11-06	55.000	56.940	55.000	56.000	51.361	57,162
2023-11-03	53.500	55.000	53.000	54.000	49.527	43,714
2023-11-02	53.500	53.500	53.122	53.500	49.068	10,773
2023-11-01	53.500	55.000	52.000	54.000	49.527	23,058
2023-10-31	53.500	55.000	53.000	53.000	48.610	9,685
2023-10-30	53.500	54.300	53.000	53.500	49.068	13,040
2023-10-27	52.500	54.400	51.060	53.500	49.068	134,587
2023-10-26	51.000	53.370	50.710	52.500	48.151	56,978
2023-10-25	52.000	52.000	51.000	51.000	46.776	86,995
2023-10-24	52.000	52.000	51.750	52.000	47.693	2,617
2023-10-23	52.000	52.000	50.000	52.000	47.693	14,666
2023-10-20	53.500	55.000	49.905	52.000	47.693	238,170
2023-10-19	54.125	54.125	52.000	54.000	49.527	51,105
2023-10-18	55.490	55.490	54.000	54.000	49.527	32,324
2023-10-17	55.500	55.500	54.000	55.000	50.444	4,812
2023-10-16	55.500	55.675	55.050	55.500	50.903	50,936
2023-10-13	56.000	56.400	55.350	55.500	50.903	48,700
2023-10-12	58.500	60.000	56.000	56.000	51.361	268,571
2023-10-11	58.500	59.880	58.350	59.000	54.113	103,072
2023-10-10	59.000	59.850	58.300	58.500	53.654	47,521
2023-10-09	57.500	61.700	57.000	60.000	55.030	137,627
2023-10-06	56.250	58.800	56.250	57.000	52.279	51,494
2023-10-05	56.000	56.000	55.520	56.000	51.361	14,000
2023-10-04	57.500	59.000	56.000	56.000	50.903	10,375
2023-10-03	57.500	58.900	56.000	56.000	50.903	69,019
2023-10-02	58.000	59.000	57.500	57.500	52.266	16,369
2023-09-29	57.000	59.000	54.800	59.000	53.630	73,004
2023-09-28	57.000	57.970	53.750	57.000	51.812	275,441
2023-09-27	56.500	57.940	56.000	57.500	52.266	19,592
2023-09-26	57.500	58.000	56.150	56.500	51.357	13,890
2023-09-25	53.500	58.000	53.500	57.500	52.266	209,022
2023-09-22	53.000	53.850	53.000	53.500	48.630	39,565
2023-09-21	53.000	54.000	52.500	53.800	48.903	148,950
2023-09-20	51.000	53.500	50.795	53.000	48.176	120,572
2023-09-19	51.000	51.980	50.500	51.000	46.358	29,010
2023-09-18	53.500	54.940	51.000	51.000	46.358	106,340
2023-09-15	52.325	52.325	52.100	52.200	47.449	48,827
2023-09-14	53.000	54.000	52.020	53.600	48.721	122,269

← NewerPage 13 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.