Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	58.000	58.000	50.350	57.500	52.266	704,138
2023-06-19	59.000	59.700	58.000	59.000	53.630	18,579
2023-06-16	58.500	59.980	56.000	59.000	53.630	115,509
2023-06-15	59.000	60.000	58.000	58.500	53.175	68,269
2023-06-14	60.000	61.000	57.000	59.000	52.812	115,225
2023-06-13	59.000	61.000	57.040	60.000	53.707	252,879
2023-06-12	56.500	60.000	56.500	57.000	51.021	260,318
2023-06-09	56.500	56.500	56.500	56.500	50.574	1,398
2023-06-08	56.500	56.690	56.000	56.500	50.574	72,931
2023-06-07	56.500	56.950	56.010	56.500	50.574	102,633
2023-06-06	56.500	56.900	54.800	56.500	50.574	33,782
2023-06-05	55.500	57.000	54.030	56.500	50.574	119,779
2023-06-02	55.500	56.400	55.500	55.500	49.679	16,513
2023-06-01	54.000	55.500	53.360	55.500	49.679	19,034
2023-05-31	55.000	55.980	52.000	54.000	48.336	23,481
2023-05-30	56.500	56.699	55.000	55.000	49.231	49,072
2023-05-26	54.500	57.250	53.220	56.500	50.574	87,644
2023-05-25	54.500	54.500	54.500	54.500	48.784	14,684
2023-05-24	54.460	54.500	54.460	54.500	48.784	27,022
2023-05-23	54.500	55.500	53.040	54.000	48.336	112,226
2023-05-22	56.500	57.000	53.750	54.500	48.784	74,353
2023-05-19	56.500	57.110	55.000	56.500	50.574	73,715
2023-05-18	57.750	57.750	55.600	56.500	50.574	41,569
2023-05-17	57.210	58.000	57.210	58.000	51.917	46,487
2023-05-16	58.000	59.200	56.000	59.200	52.991	112,494
2023-05-15	58.000	58.400	57.000	58.000	51.917	11,000
2023-05-12	57.500	59.000	57.000	58.000	51.917	29,424
2023-05-11	56.000	59.000	55.000	57.500	51.469	70,608
2023-05-10	56.000	56.000	55.000	56.000	50.126	20
2023-05-09	56.500	58.000	55.000	56.000	50.126	62,398
2023-05-05	56.500	57.900	54.000	57.000	51.021	286,239
2023-05-04	59.000	59.000	53.000	57.500	51.469	8,107,005
2023-05-03	59.500	60.000	58.000	60.000	53.707	60,412
2023-05-02	59.500	63.670	59.500	61.000	54.602	252,140
2023-04-28	58.500	59.000	58.450	58.500	52.364	29,994
2023-04-27	59.000	59.800	58.364	58.500	52.364	40,053
2023-04-26	59.000	59.890	59.000	59.000	52.812	1,500
2023-04-25	60.010	60.010	59.000	59.000	52.812	15,000
2023-04-24	57.800	61.000	57.016	60.500	54.154	140,521
2023-04-21	58.300	58.500	57.100	57.800	51.737	102,279
2023-04-20	58.500	58.600	58.300	58.300	52.185	158
2023-04-19	58.500	58.500	58.000	58.500	52.364	72,294
2023-04-18	59.000	59.998	58.250	59.000	52.812	7,774
2023-04-17	56.500	60.000	56.370	59.000	52.812	69,843
2023-04-14	56.500	56.990	56.210	56.500	50.574	54,273
2023-04-13	56.500	56.900	56.160	56.500	50.574	22,615
2023-04-12	57.000	57.680	56.040	56.500	50.574	17,434
2023-04-11	58.500	58.700	56.000	57.000	51.021	57,461
2023-04-06	58.500	59.600	58.000	58.500	52.364	87,630
2023-04-05	58.500	58.900	58.500	58.500	52.364	6,891
2023-04-04	58.500	58.500	58.000	58.500	52.364	39,197
2023-04-03	59.000	59.980	59.000	59.000	52.812	9,311
2023-03-31	59.000	59.900	58.160	59.000	52.812	34,528
2023-03-30	58.800	60.000	58.800	59.000	52.812	31,161
2023-03-29	59.000	59.020	58.000	58.500	52.364	9,624
2023-03-28	59.500	60.000	59.500	59.500	53.259	5,666
2023-03-27	59.000	59.880	58.350	59.500	53.259	21,710
2023-03-24	59.000	60.000	58.350	59.000	52.812	16,676
2023-03-23	59.000	59.980	58.300	59.000	52.812	2,992
2023-03-22	59.000	59.980	59.000	59.000	52.812	6,014

← NewerPage 15 of 21 · 1,203 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.