Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	12.315	12.315	12.122	12.250	12.250	156,412
2026-05-05	13.000	13.000	12.250	12.500	12.500	129,178
2026-05-01	13.000	13.000	12.515	13.000	13.000	297,519
2026-04-30	13.250	13.500	12.555	13.000	13.000	415,819
2026-04-29	12.820	13.250	12.820	13.250	13.250	174,154
2026-04-28	12.500	13.000	12.500	12.500	12.500	239
2026-04-27	12.500	12.651	12.330	12.500	12.500	137,699
2026-04-24	12.500	12.500	12.500	12.500	12.500	0
2026-04-23	12.500	12.990	12.500	12.500	12.500	222,126
2026-04-22	12.000	12.950	12.000	12.500	12.500	505,964
2026-04-21	11.500	12.400	11.470	12.000	12.000	1,058,580
2026-04-20	11.250	11.500	11.141	11.250	11.250	333,555
2026-04-17	11.250	11.500	11.107	11.250	11.250	530,575
2026-04-16	11.500	12.000	11.000	11.250	11.250	46,805
2026-04-15	11.500	11.500	11.330	11.500	11.500	48,542
2026-04-14	11.250	11.500	11.000	11.500	11.500	150,304
2026-04-13	11.250	11.289	11.250	11.250	11.250	180,000
2026-04-10	11.250	11.500	11.000	11.250	11.250	71,883
2026-04-09	11.250	11.500	11.000	11.300	11.300	173,302
2026-04-08	11.250	11.370	11.030	11.300	11.300	351,831
2026-04-07	11.500	12.000	11.015	11.250	11.250	171,898
2026-04-02	10.250	11.500	10.000	11.500	11.500	507,808
2026-04-01	10.000	10.900	10.000	10.250	10.250	354,312
2026-03-31	10.000	10.000	9.500	9.800	9.800	1,292,974
2026-03-30	11.250	11.500	10.005	10.150	10.150	263,311
2026-03-27	12.250	12.500	11.000	11.250	11.250	112,602
2026-03-26	12.750	13.000	12.122	12.250	12.250	252,067
2026-03-25	12.750	13.000	12.500	12.750	12.750	49,551
2026-03-24	13.250	13.500	12.500	12.750	12.750	39,001
2026-03-23	13.250	13.500	13.000	13.250	13.250	17,739
2026-03-20	13.750	14.000	13.000	13.250	13.250	733,899
2026-03-19	13.750	14.000	13.500	13.750	13.750	47,942
2026-03-18	13.750	14.500	13.750	13.750	13.750	23,645
2026-03-17	14.500	15.000	13.508	13.750	13.750	137,221
2026-03-16	14.750	15.000	14.000	14.500	14.500	34,576
2026-03-13	14.750	14.993	14.550	14.750	14.750	35,616
2026-03-12	14.750	15.000	14.750	14.750	14.750	89
2026-03-11	14.500	14.985	14.500	14.500	14.500	11,549
2026-03-10	14.250	15.000	14.075	14.500	14.500	375,493
2026-03-09	15.000	15.500	14.000	14.250	14.250	150,331
2026-03-06	15.000	15.350	15.000	15.000	15.000	162
2026-03-05	15.250	15.500	15.000	15.000	15.000	29,759
2026-03-04	15.250	15.250	15.008	15.250	15.250	61
2026-03-03	15.750	16.000	15.008	15.250	15.250	131,225
2026-03-02	15.750	16.300	15.050	15.750	15.750	165,593
2026-02-27	15.750	15.993	15.510	15.750	15.750	16,219
2026-02-26	16.000	16.200	15.500	15.750	15.750	76,082
2026-02-25	16.250	17.000	15.500	16.000	16.000	278,988
2026-02-24	16.250	16.299	15.500	16.250	16.250	6,395
2026-02-23	16.250	16.969	15.610	16.250	16.250	43,434
2026-02-20	16.250	16.969	15.500	16.250	16.250	165,885
2026-02-19	16.250	16.969	15.820	16.250	16.250	5,409
2026-02-18	16.400	17.000	16.400	16.500	16.500	1,421
2026-02-17	16.250	17.000	16.250	16.250	16.250	2,406
2026-02-16	16.250	17.000	15.500	16.250	16.250	45,468
2026-02-13	16.250	17.000	15.500	16.250	16.250	23,873
2026-02-12	16.250	16.400	15.816	16.250	16.250	9,002
2026-02-11	16.250	16.400	16.250	16.250	16.250	761
2026-02-10	16.250	16.969	16.250	16.250	16.250	52,467
2026-02-09	16.250	17.000	16.250	16.250	16.250	41

← NewerPage 3 of 21 · 1,202 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.