Facilities By ADF PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 69.750 | 71.250 | 69.750 | 71.000 | 62.877 | 71,343 |
| 2022-03-31 | 69.500 | 70.850 | 68.680 | 69.500 | 61.549 | 30,482 |
| 2022-03-30 | 68.000 | 70.970 | 67.524 | 69.500 | 61.549 | 59,821 |
| 2022-03-29 | 68.500 | 69.100 | 67.000 | 67.000 | 59.335 | 67,323 |
| 2022-03-28 | 69.000 | 69.960 | 67.360 | 68.500 | 60.663 | 63,611 |
| 2022-03-25 | 68.500 | 69.960 | 68.020 | 68.200 | 60.397 | 55,828 |
| 2022-03-24 | 70.000 | 73.200 | 69.000 | 69.500 | 61.549 | 99,399 |
| 2022-03-23 | 70.000 | 71.600 | 69.500 | 71.600 | 63.408 | 16,626 |
| 2022-03-22 | 73.500 | 73.500 | 69.740 | 70.000 | 61.991 | 86,447 |
| 2022-03-21 | 73.000 | 74.000 | 73.000 | 73.500 | 65.091 | 132,359 |
| 2022-03-18 | 71.500 | 73.000 | 70.000 | 72.500 | 64.205 | 52,674 |
| 2022-03-17 | 69.000 | 72.800 | 69.000 | 71.500 | 63.320 | 91,015 |
| 2022-03-16 | 67.800 | 69.730 | 67.800 | 69.000 | 61.106 | 102,617 |
| 2022-03-15 | 69.500 | 70.000 | 66.500 | 67.000 | 59.335 | 106,428 |
| 2022-03-14 | 66.500 | 73.000 | 65.600 | 70.000 | 61.991 | 345,339 |
| 2022-03-11 | 66.000 | 68.500 | 65.849 | 66.500 | 58.892 | 142,268 |
| 2022-03-10 | 67.500 | 67.977 | 65.200 | 67.000 | 59.335 | 85,407 |
| 2022-03-09 | 66.750 | 69.960 | 66.750 | 68.000 | 60.220 | 254,700 |
| 2022-03-08 | 63.000 | 68.000 | 62.000 | 65.500 | 58.006 | 178,890 |
| 2022-03-07 | 63.000 | 64.000 | 57.000 | 63.000 | 55.792 | 870,402 |
| 2022-03-04 | 65.000 | 65.500 | 60.010 | 64.000 | 56.678 | 532,126 |
| 2022-03-03 | 67.500 | 70.000 | 63.500 | 65.300 | 57.829 | 559,581 |
| 2022-03-02 | 73.500 | 73.600 | 65.000 | 67.800 | 60.043 | 562,516 |
| 2022-03-01 | 74.550 | 74.550 | 73.000 | 73.500 | 65.091 | 93,851 |
| 2022-02-28 | 76.500 | 76.500 | 74.060 | 75.500 | 66.862 | 69,504 |
| 2022-02-25 | 72.500 | 78.000 | 72.000 | 77.000 | 68.191 | 320,944 |
| 2022-02-24 | 77.000 | 79.400 | 71.500 | 75.000 | 66.419 | 272,047 |
| 2022-02-23 | 76.000 | 79.800 | 75.000 | 77.500 | 68.633 | 171,267 |
| 2022-02-22 | 79.000 | 79.000 | 75.250 | 76.000 | 67.305 | 176,059 |
| 2022-02-21 | 77.500 | 82.000 | 77.200 | 79.000 | 69.962 | 356,166 |
| 2022-02-18 | 77.800 | 78.000 | 77.000 | 77.000 | 68.191 | 123,080 |
| 2022-02-17 | 79.500 | 80.400 | 76.000 | 77.800 | 68.899 | 206,237 |
| 2022-02-16 | 80.500 | 81.595 | 78.360 | 79.000 | 69.962 | 176,796 |
| 2022-02-15 | 79.500 | 83.000 | 79.500 | 80.500 | 71.290 | 290,587 |
| 2022-02-14 | 81.000 | 81.000 | 75.160 | 79.000 | 69.962 | 447,736 |
| 2022-02-11 | 85.000 | 88.800 | 80.000 | 81.000 | 71.733 | 1,127,162 |
| 2022-02-10 | 80.000 | 83.000 | 80.000 | 83.000 | 73.504 | 485,125 |
| 2022-02-09 | 81.000 | 83.200 | 78.000 | 79.500 | 70.405 | 479,600 |
| 2022-02-08 | 78.000 | 85.500 | 77.990 | 82.000 | 72.619 | 853,740 |
| 2022-02-07 | 71.200 | 78.940 | 71.200 | 77.500 | 68.633 | 1,094,699 |
| 2022-02-04 | 68.300 | 71.750 | 68.300 | 71.000 | 62.877 | 529,400 |
| 2022-02-03 | 69.500 | 70.000 | 68.000 | 68.000 | 60.220 | 155,019 |
| 2022-02-02 | 67.000 | 72.000 | 67.000 | 71.000 | 62.877 | 547,281 |
| 2022-02-01 | 67.000 | 68.000 | 65.000 | 66.000 | 58.449 | 505,026 |
| 2022-01-31 | 65.250 | 69.900 | 65.250 | 67.500 | 59.777 | 920,438 |
| 2022-01-28 | 63.500 | 64.000 | 60.200 | 63.000 | 55.792 | 125,119 |
| 2022-01-27 | 60.500 | 65.000 | 60.000 | 63.500 | 56.235 | 441,299 |
| 2022-01-26 | 61.000 | 61.000 | 60.200 | 61.000 | 54.021 | 73,518 |
| 2022-01-25 | 61.000 | 62.500 | 60.040 | 62.500 | 55.349 | 82,165 |
| 2022-01-24 | 63.500 | 64.600 | 60.000 | 61.000 | 54.021 | 157,279 |
| 2022-01-21 | 66.750 | 68.000 | 63.000 | 64.000 | 56.678 | 270,746 |
| 2022-01-20 | 67.000 | 68.000 | 67.000 | 68.000 | 60.220 | 257,549 |
| 2022-01-19 | 67.750 | 68.500 | 66.520 | 68.000 | 60.220 | 217,749 |
| 2022-01-18 | 70.000 | 70.880 | 66.900 | 68.000 | 60.220 | 439,078 |
| 2022-01-17 | 66.500 | 72.460 | 66.000 | 69.000 | 61.106 | 1,507,108 |
| 2022-01-14 | 65.000 | 66.000 | 64.520 | 66.000 | 58.449 | 337,908 |
| 2022-01-13 | 65.000 | 67.500 | 65.000 | 65.000 | 57.563 | 242,134 |
| 2022-01-12 | 66.000 | 67.000 | 65.000 | 66.000 | 58.449 | 178,754 |
| 2022-01-11 | 60.750 | 67.800 | 59.500 | 65.000 | 57.563 | 522,408 |
| 2022-01-10 | 56.700 | 62.000 | 56.700 | 61.500 | 54.464 | 295,464 |
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.