Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	47.000	47.000	44.000	44.000	38.966	153,416
2022-09-27	48.400	48.400	47.000	48.000	42.508	33,684
2022-09-26	45.500	49.000	45.150	49.000	43.394	142,771
2022-09-23	48.000	49.200	45.000	45.000	39.852	218,907
2022-09-22	47.990	49.000	47.990	48.000	42.508	168,182
2022-09-21	51.000	51.450	47.000	48.000	42.508	186,435
2022-09-20	54.000	54.900	50.000	52.000	46.051	132,670
2022-09-16	55.500	57.000	53.040	54.000	47.822	91,002
2022-09-15	51.990	56.000	51.990	55.500	49.150	84,836
2022-09-14	51.500	52.000	48.100	52.000	46.051	270,861
2022-09-13	60.500	61.500	51.000	52.000	46.051	592,614
2022-09-12	60.000	60.400	58.660	59.500	52.693	81,055
2022-09-09	60.000	60.000	59.050	60.000	53.136	5,265
2022-09-08	59.500	60.500	59.010	60.000	53.136	58,417
2022-09-07	59.500	59.500	59.010	59.500	52.693	1,001
2022-09-05	60.000	61.000	59.000	59.500	52.693	45,910
2022-09-02	59.800	60.000	59.000	60.000	53.136	51,805
2022-09-01	59.750	59.750	59.000	59.000	52.250	29,224
2022-08-31	60.000	60.000	58.800	58.800	52.073	31,460
2022-08-30	60.500	61.000	60.000	60.500	53.578	5,799,825
2022-08-26	60.500	61.000	60.500	60.500	53.578	41,932
2022-08-25	60.500	61.000	60.500	60.500	53.578	11,731
2022-08-24	61.000	61.000	59.400	61.000	54.021	105,031
2022-08-23	60.700	61.990	59.400	61.500	54.464	39,747
2022-08-22	60.250	60.250	59.182	59.400	52.604	220,223
2022-08-19	62.500	64.000	59.320	61.000	54.021	69,166
2022-08-18	62.500	62.500	61.000	62.500	55.349	20,809
2022-08-17	60.500	62.500	60.000	62.500	55.349	268,813
2022-08-16	62.700	63.000	59.030	61.400	54.375	41,673
2022-08-15	62.700	62.700	62.200	62.700	55.527	6,932
2022-08-12	61.800	63.076	61.800	62.000	54.907	62,136
2022-08-11	61.265	62.000	61.265	61.800	54.730	49,985
2022-08-10	60.000	61.000	59.000	61.000	54.021	15,415
2022-08-09	61.500	62.520	58.800	60.000	53.136	94,841
2022-08-08	62.000	63.600	60.000	61.500	54.464	26,211
2022-08-05	61.650	63.850	61.650	62.000	54.907	66,235
2022-08-04	63.000	63.900	58.000	61.500	54.464	328,328
2022-08-03	64.000	64.000	62.250	63.000	55.792	36,503
2022-08-02	64.000	64.610	64.000	64.000	56.678	3,430
2022-08-01	61.800	65.880	61.800	65.000	57.563	90,736
2022-07-29	61.000	61.800	60.600	61.000	54.021	22,132
2022-07-28	61.500	61.800	60.347	61.000	54.021	62,810
2022-07-27	62.500	63.253	60.060	61.500	54.464	71,620
2022-07-26	62.500	62.880	61.030	62.500	55.349	4,013
2022-07-25	62.000	63.000	61.050	62.500	55.349	7,821
2022-07-22	63.000	63.000	61.000	62.000	54.907	47,335
2022-07-21	63.000	63.680	63.000	63.000	55.792	50,665
2022-07-20	62.500	63.250	62.500	62.500	55.349	27,096
2022-07-19	62.000	63.000	61.020	62.000	54.907	24,251
2022-07-18	62.000	63.000	62.000	62.000	54.907	19,201
2022-07-15	62.000	63.000	60.240	63.000	55.792	51,201
2022-07-14	62.000	62.000	60.240	62.000	54.907	11,602
2022-07-13	64.000	64.000	61.500	62.000	54.907	58,224
2022-07-12	64.400	64.400	63.000	63.000	55.792	64,618
2022-07-11	65.500	65.880	63.000	64.500	57.121	51,575
2022-07-08	65.500	65.900	64.000	65.500	58.006	11,258
2022-07-07	63.750	67.000	63.750	64.000	56.678	88,900
2022-07-06	64.500	66.200	63.000	63.500	56.235	48,740
2022-07-05	63.500	64.500	63.000	64.500	57.121	94,356
2022-07-04	64.500	65.500	63.000	63.000	55.792	124,410

← NewerPage 18 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.