Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	63.000	63.000	60.020	61.500	55.049	61,384
2022-12-20	63.500	63.500	63.000	63.500	56.840	9,000
2022-12-19	63.500	65.000	63.500	63.500	56.840	2,568
2022-12-16	63.500	64.200	62.030	63.500	56.840	25,644
2022-12-15	63.500	63.500	62.650	63.500	56.840	10,000
2022-12-14	63.500	64.520	62.600	63.500	56.840	6,572
2022-12-13	63.000	63.600	62.300	63.500	56.840	38,364
2022-12-12	64.020	64.020	62.000	63.000	56.392	64,273
2022-12-09	63.500	66.000	63.050	65.000	58.182	25,199
2022-12-08	63.000	64.000	62.600	63.500	56.840	45,905
2022-12-07	63.000	64.000	62.000	63.000	56.392	4,869
2022-12-06	65.500	66.100	62.360	63.000	56.392	113,755
2022-12-05	64.000	67.000	62.510	66.000	59.077	214,471
2022-12-02	61.550	65.000	61.550	64.000	57.287	131,784
2022-12-01	57.000	64.000	57.000	60.500	54.154	377,369
2022-11-30	51.700	55.980	51.700	55.000	49.231	80,349
2022-11-29	51.000	52.000	50.110	52.000	46.546	47,833
2022-11-28	51.000	52.000	50.110	51.000	45.651	19,760
2022-11-25	51.000	52.000	51.000	51.000	45.651	3,192
2022-11-24	52.000	52.000	51.000	51.000	45.651	33,490
2022-11-23	52.900	52.900	52.010	52.500	46.993	6,894
2022-11-22	53.750	53.750	52.000	53.000	47.441	17,902
2022-11-21	54.000	54.780	53.200	54.000	48.336	33,538
2022-11-18	53.500	54.800	53.500	54.000	48.336	22,642
2022-11-17	53.800	53.800	50.255	53.000	47.441	143,018
2022-11-16	54.000	54.000	53.000	54.000	48.336	5,000
2022-11-15	57.000	57.000	53.000	54.000	48.336	123,437
2022-11-14	55.000	59.000	55.000	57.500	51.469	68,076
2022-11-11	55.500	56.500	54.000	54.500	48.784	23,730
2022-11-10	55.500	56.800	55.000	55.500	49.679	27,477
2022-11-09	53.900	56.000	53.900	55.000	49.231	70,873
2022-11-08	51.190	53.900	51.190	53.000	47.441	69,815
2022-11-07	51.500	52.400	50.000	51.000	45.651	61,448
2022-11-04	49.500	53.000	49.000	51.500	46.098	55,208
2022-11-03	46.750	50.000	46.000	49.500	44.308	105,483
2022-11-02	47.500	47.500	46.040	46.750	41.847	49,285
2022-11-01	47.500	48.400	46.700	47.500	42.518	21,295
2022-10-31	45.500	50.000	45.500	47.500	42.518	134,795
2022-10-28	48.050	48.050	45.360	45.500	40.728	77,435
2022-10-27	51.000	51.000	49.000	49.000	43.861	38,304
2022-10-26	48.500	53.000	48.500	51.500	46.098	134,625
2022-10-25	44.800	49.000	44.800	48.000	42.965	134,720
2022-10-24	44.667	44.667	44.030	44.500	39.833	49,255
2022-10-21	44.000	45.480	44.000	44.750	40.056	86,884
2022-10-20	44.000	44.000	41.180	41.900	37.505	291,279
2022-10-19	45.750	45.990	44.000	44.000	39.385	74,016
2022-10-18	43.900	45.910	43.900	45.500	40.728	134,795
2022-10-17	43.219	43.775	43.219	43.250	38.714	44,153
2022-10-14	42.750	43.500	42.000	43.000	38.490	65,679
2022-10-13	43.250	43.600	42.000	42.750	38.266	47,234
2022-10-12	43.250	43.700	43.020	43.250	38.302	40,224
2022-10-11	44.500	44.500	43.000	43.000	38.080	83,226
2022-10-10	46.750	46.750	44.000	45.500	40.294	94,370
2022-10-07	46.500	47.700	45.000	47.700	42.243	25,343
2022-10-06	48.250	48.250	45.600	46.500	41.180	63,239
2022-10-05	51.000	52.000	47.060	48.500	42.951	47,725
2022-10-04	47.000	51.800	47.000	51.000	45.165	177,959
2022-10-03	43.575	46.990	43.575	46.500	41.180	102,841
2022-09-30	44.750	44.800	43.000	44.000	38.966	102,626
2022-09-29	44.250	44.880	44.200	44.750	39.630	78,278

← NewerPage 17 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.