Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	53.500	55.000	53.020	53.500	48.630	78,116
2023-09-12	53.550	55.000	53.550	55.000	49.994	52,792
2023-09-11	52.500	55.000	52.000	53.000	48.176	42,544
2023-09-08	52.060	53.940	52.060	52.500	47.721	14,250
2023-09-07	52.000	53.000	51.750	52.000	47.267	20,178
2023-09-06	51.500	52.000	51.500	51.500	46.812	15,968
2023-09-05	51.000	51.800	51.000	51.000	46.358	6,963
2023-09-01	51.000	51.980	50.350	51.000	46.358	43,763
2023-08-31	51.000	51.800	51.000	51.000	46.358	4,717
2023-08-30	51.000	51.800	51.000	51.000	46.358	24,365
2023-08-29	52.000	53.000	50.300	51.800	47.085	114,969
2023-08-25	53.500	54.000	51.330	52.000	47.267	105,956
2023-08-24	53.500	54.000	52.560	53.500	48.630	31,000
2023-08-23	53.500	54.500	52.465	53.500	48.630	39,455
2023-08-22	54.000	56.850	53.500	53.500	48.630	117,569
2023-08-21	53.000	54.000	53.000	54.000	49.085	27,740
2023-08-18	52.250	54.000	52.250	54.000	49.085	66,301
2023-08-17	51.500	52.250	50.250	51.500	46.812	84,174
2023-08-16	50.000	52.970	50.000	51.500	46.812	83,499
2023-08-15	49.000	50.000	48.055	50.000	45.449	143,026
2023-08-14	49.500	49.850	48.000	49.000	44.540	233,105
2023-08-11	49.000	50.000	49.000	49.000	44.540	9,976
2023-08-10	49.000	50.000	47.000	49.000	44.540	60,663
2023-08-09	47.500	50.000	46.760	49.000	44.540	63,508
2023-08-08	48.000	49.000	46.000	47.500	43.176	23,624
2023-08-07	48.000	49.000	46.750	48.000	43.631	52,946
2023-08-04	45.500	49.000	45.000	48.000	43.631	46,362
2023-08-03	42.970	47.000	42.970	46.000	41.813	68,448
2023-08-02	44.500	46.750	43.350	44.500	40.450	203,849
2023-08-01	46.980	46.980	44.500	44.500	40.450	21,766
2023-07-31	44.480	47.900	44.480	47.000	42.722	124,864
2023-07-28	44.000	44.750	43.320	44.000	39.995	23,081
2023-07-27	44.000	44.800	43.150	44.000	39.995	47,674
2023-07-26	43.000	45.000	43.000	44.000	39.995	80,288
2023-07-25	40.500	43.000	40.000	42.500	38.632	295,787
2023-07-24	43.500	44.000	37.256	40.500	36.814	458,613
2023-07-21	44.500	44.925	43.700	43.700	39.722	49,461
2023-07-20	47.500	48.000	44.100	45.000	40.904	122,089
2023-07-19	47.500	49.000	46.000	47.400	43.086	80,706
2023-07-18	47.500	47.900	46.900	47.500	43.176	19,485
2023-07-17	47.500	48.774	46.000	47.000	42.722	146,180
2023-07-14	50.500	50.500	44.000	46.200	41.995	424,908
2023-07-13	52.500	53.000	50.100	51.000	46.358	74,209
2023-07-12	50.175	53.000	50.175	52.500	47.721	82,690
2023-07-11	53.000	53.000	48.005	50.000	45.449	412,518
2023-07-10	55.500	56.000	52.250	53.500	48.630	136,874
2023-07-07	55.500	55.500	54.000	55.500	50.448	13,660
2023-07-06	56.000	57.000	55.125	56.000	50.903	19,339
2023-07-05	56.000	56.000	55.020	56.000	50.903	1,854
2023-07-04	56.000	56.770	54.375	56.000	50.903	38,163
2023-07-03	56.000	56.200	55.350	56.000	50.903	28,681
2023-06-30	55.000	56.000	55.000	56.000	50.903	122,002
2023-06-29	56.250	56.250	54.100	56.000	50.903	108,575
2023-06-28	56.200	56.200	56.000	56.200	51.085	61,555
2023-06-27	56.500	56.644	56.000	56.500	51.357	8,575
2023-06-26	56.500	57.000	56.000	56.500	51.357	4,809
2023-06-23	56.500	56.500	56.000	56.500	51.357	5,100
2023-06-22	56.500	57.000	56.000	56.500	51.357	75,054
2023-06-21	57.000	57.000	56.002	57.000	51.812	54,616
2023-06-20	58.000	58.000	50.350	57.500	52.266	704,138

← NewerPage 14 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.