Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	59.000	59.980	59.000	59.000	52.812	22,383
2023-03-20	62.300	62.300	59.000	59.000	52.812	113,034
2023-03-17	61.000	65.000	60.020	63.000	56.392	212,669
2023-03-16	56.500	63.000	55.120	61.000	54.602	118,392
2023-03-15	54.500	58.000	53.400	56.500	50.574	119,386
2023-03-14	56.000	56.199	53.360	54.500	48.784	40,050
2023-03-13	55.500	56.260	54.000	55.500	49.679	148,684
2023-03-10	59.000	59.399	55.000	55.500	49.679	173,171
2023-03-09	59.000	59.450	59.000	59.000	52.812	1,672
2023-03-08	59.000	59.899	58.000	59.000	52.812	84,397
2023-03-07	58.500	59.000	58.100	59.000	52.812	49,256
2023-03-03	59.000	59.250	57.051	58.500	52.364	37,230
2023-03-02	60.000	60.250	58.040	59.000	52.812	24,557
2023-03-01	60.000	62.800	59.310	60.000	53.707	14,612
2023-02-28	60.100	60.100	59.250	60.000	53.707	6,998
2023-02-27	59.500	60.500	59.000	60.500	54.154	22,478
2023-02-24	60.500	61.000	57.000	59.500	53.259	18,710
2023-02-23	61.500	61.920	59.000	60.500	54.154	86,460
2023-02-22	62.400	62.400	60.000	61.500	55.049	30,063
2023-02-21	62.500	64.000	61.000	62.500	55.945	34,470
2023-02-20	62.500	64.000	61.255	62.500	55.945	25,625
2023-02-17	64.000	64.970	61.737	62.500	55.945	210,893
2023-02-16	61.000	65.000	60.000	64.000	57.287	206,343
2023-02-15	58.500	63.000	58.200	61.000	54.602	168,561
2023-02-14	54.500	60.450	53.800	58.500	52.364	224,218
2023-02-13	53.100	54.500	53.100	54.500	48.784	29,392
2023-02-10	53.500	53.871	52.551	53.000	47.441	18,646
2023-02-09	54.500	55.000	52.000	54.000	48.336	129,778
2023-02-08	55.500	56.050	53.501	54.500	48.784	77,044
2023-02-07	56.000	56.170	54.000	55.500	49.679	15,010
2023-02-06	58.500	59.000	54.200	56.000	50.126	49,667
2023-02-03	56.000	58.998	55.000	58.500	52.364	130,775
2023-02-02	56.000	58.128	54.150	56.000	50.126	27,473
2023-02-01	55.500	56.220	54.177	55.500	49.679	8,290
2023-01-31	55.500	55.500	54.150	55.500	49.679	18,141
2023-01-30	55.000	57.900	54.660	56.500	50.574	50,656
2023-01-27	56.000	56.509	54.000	55.000	49.231	37,349
2023-01-26	56.900	56.900	55.000	55.000	49.231	37,816
2023-01-25	56.500	57.000	56.020	57.000	51.021	34,316
2023-01-24	56.500	59.000	55.600	56.500	50.574	75,788
2023-01-23	54.200	54.760	54.000	54.500	48.784	43,435
2023-01-20	52.600	54.400	52.600	54.200	48.515	78,065
2023-01-19	54.400	54.400	51.324	52.000	46.546	59,897
2023-01-18	54.500	55.000	54.000	54.500	48.784	17,477
2023-01-17	52.700	57.000	52.650	54.500	48.784	197,539
2023-01-16	52.000	53.000	51.500	52.700	47.172	149,768
2023-01-13	52.000	52.600	51.000	52.000	46.546	276,870
2023-01-12	53.000	53.750	50.000	52.000	46.546	170,057
2023-01-11	51.800	55.000	51.800	53.000	47.441	378,161
2023-01-10	52.490	52.490	51.100	51.500	46.098	86,488
2023-01-09	53.000	54.000	52.000	54.000	48.336	43,887
2023-01-06	53.500	54.000	52.100	53.000	47.441	160,263
2023-01-05	56.000	56.000	52.200	53.500	47.889	108,720
2023-01-04	56.800	56.800	54.060	56.000	50.126	111,290
2023-01-03	59.000	59.000	53.000	57.000	51.021	233,176
2022-12-30	61.000	62.000	58.000	60.000	53.707	25,550
2022-12-29	61.000	61.000	60.000	61.000	54.602	2,140
2022-12-28	61.500	63.000	60.000	61.000	54.602	30,305
2022-12-23	61.500	62.100	60.800	61.500	55.049	13,934
2022-12-22	61.500	63.000	60.550	61.500	55.049	16,099

← NewerPage 16 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.