Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	64.500	66.000	64.200	66.000	58.449	61,804
2022-06-30	61.500	65.000	60.000	63.000	55.792	137,966
2022-06-29	62.000	62.000	61.400	61.400	54.375	21,792
2022-06-28	63.000	64.000	60.400	62.000	54.907	39,571
2022-06-27	61.000	64.760	60.650	63.000	55.792	72,549
2022-06-24	57.000	62.000	55.200	61.000	54.021	184,349
2022-06-23	57.199	57.199	56.000	56.000	49.593	57,354
2022-06-22	57.500	57.750	56.000	57.500	50.922	65,269
2022-06-21	58.000	59.800	56.080	58.000	51.364	40,789
2022-06-20	58.000	58.000	56.000	58.000	51.364	69,852
2022-06-17	56.500	58.000	55.240	58.000	51.364	77,202
2022-06-16	60.000	60.500	52.000	56.500	50.036	309,638
2022-06-15	59.500	61.000	59.000	61.000	54.021	63,452
2022-06-14	59.500	60.500	59.000	60.000	53.136	73,878
2022-06-13	61.000	62.000	58.000	60.000	53.136	177,531
2022-06-10	63.700	63.700	60.000	61.000	54.021	106,131
2022-06-09	64.000	64.000	63.900	64.000	56.678	758
2022-06-08	64.300	64.300	63.000	64.000	56.678	66,494
2022-06-07	64.500	64.990	64.000	64.500	57.121	97,122
2022-06-06	66.500	66.500	64.020	64.500	57.121	124,045
2022-06-01	67.000	67.000	65.300	66.500	58.892	61,922
2022-05-31	67.950	67.950	66.000	67.000	59.335	89,122
2022-05-30	68.000	68.250	67.100	68.000	60.220	185,721
2022-05-27	69.000	69.500	67.333	67.400	59.689	73,336
2022-05-26	71.000	74.370	67.040	68.500	60.663	682,625
2022-05-25	69.120	70.750	69.120	69.500	61.549	48,645
2022-05-24	69.000	69.980	68.500	69.000	61.106	85,422
2022-05-23	65.000	69.900	64.500	69.000	61.106	72,164
2022-05-20	64.500	66.000	64.000	65.000	57.563	37,789
2022-05-19	66.700	67.100	63.760	64.500	57.121	142,668
2022-05-18	63.000	67.900	62.000	67.000	59.335	232,221
2022-05-17	61.500	62.600	60.751	62.500	55.349	53,179
2022-05-16	61.500	62.900	60.400	61.500	54.464	19,143
2022-05-13	62.500	63.160	60.000	61.500	54.464	47,149
2022-05-12	63.480	63.480	61.060	63.400	56.147	81,970
2022-05-11	63.000	64.480	63.000	63.500	56.235	148,250
2022-05-10	62.000	62.250	59.000	60.200	53.313	503,829
2022-05-09	63.500	64.900	61.000	61.000	54.021	70,193
2022-05-06	66.000	66.500	61.000	62.000	54.907	276,904
2022-05-05	65.500	66.000	64.150	66.000	58.449	98,996
2022-05-04	67.500	67.500	62.490	64.000	56.678	242,551
2022-05-03	69.500	70.000	66.250	68.000	60.220	97,643
2022-04-29	69.500	69.500	68.000	69.500	61.549	106,689
2022-04-28	69.500	69.650	68.700	69.500	61.549	41,154
2022-04-27	70.000	70.190	68.600	69.500	61.549	555,725
2022-04-26	70.000	70.500	67.200	70.000	61.991	131,422
2022-04-25	71.450	71.450	68.600	68.600	60.752	60,160
2022-04-22	71.000	72.000	70.500	71.500	63.320	191,089
2022-04-21	72.440	72.440	69.000	71.500	63.320	145,687
2022-04-20	74.000	74.000	69.000	72.500	64.205	447,990
2022-04-19	77.500	77.500	75.000	75.000	66.419	108,105
2022-04-14	73.450	79.670	73.450	76.000	67.305	230,312
2022-04-13	73.000	73.400	72.055	73.000	64.648	24,291
2022-04-12	73.000	73.700	72.000	73.000	64.648	121,768
2022-04-11	72.500	73.850	72.340	73.000	64.648	78,911
2022-04-08	72.000	74.000	70.550	72.500	64.205	108,482
2022-04-07	70.500	73.500	70.000	71.500	63.320	131,308
2022-04-06	69.500	72.680	68.000	71.000	62.877	134,666
2022-04-05	69.000	70.610	68.510	70.500	62.434	35,580
2022-04-04	69.500	71.940	68.250	69.000	61.106	46,806

← NewerPage 19 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.