Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	16.150	16.475	16.150	16.250	16.250	8,755
2026-02-05	15.750	16.500	15.688	16.000	16.000	231,240
2026-02-04	16.565	16.565	15.625	15.750	15.750	147,702
2026-02-03	17.500	17.979	16.500	17.000	17.000	40,873
2026-02-02	17.500	18.000	17.000	17.500	17.500	104,766
2026-01-30	17.500	17.985	17.133	17.500	17.500	12,277
2026-01-29	17.500	18.000	17.330	17.500	17.500	73,733
2026-01-28	17.500	18.000	17.000	17.500	17.500	21,937
2026-01-27	17.500	18.000	17.268	17.500	17.500	47,055
2026-01-26	17.250	18.000	16.500	17.500	17.500	52,091
2026-01-23	17.250	17.475	16.500	17.250	17.250	34,525
2026-01-22	17.250	17.978	17.250	17.250	17.250	105
2026-01-21	16.530	18.000	16.530	17.250	17.250	58,913
2026-01-20	17.250	17.800	16.000	16.500	16.500	329,626
2026-01-19	17.250	18.000	16.500	17.250	17.250	3,146
2026-01-16	17.250	17.800	16.560	17.250	17.250	5,914
2026-01-15	17.500	17.800	16.500	17.250	17.250	194,208
2026-01-14	17.500	18.000	17.015	17.500	17.500	116,683
2026-01-13	17.500	17.500	17.233	17.500	17.500	28,824
2026-01-12	17.500	18.000	17.233	17.500	17.500	76,040
2026-01-09	17.500	18.000	17.500	17.500	17.500	25,005
2026-01-08	17.500	17.500	17.215	17.500	17.500	1,226
2026-01-07	17.250	18.000	16.500	17.500	17.497	195,739
2026-01-06	17.250	17.600	16.751	17.250	16.954	131,267
2026-01-05	16.500	18.000	16.110	17.250	16.954	37,322
2026-01-02	16.500	17.000	16.000	16.500	16.217	73,930
2025-12-31	16.500	17.000	16.110	16.500	16.217	21,785
2025-12-30	16.500	16.978	16.110	16.500	16.217	1,047
2025-12-29	16.500	17.000	16.110	16.500	16.217	49,479
2025-12-24	16.250	17.000	15.500	16.500	16.217	197,556
2025-12-23	16.250	17.000	16.000	16.250	15.971	17,006
2025-12-22	16.200	17.000	16.200	16.250	15.971	127,507
2025-12-19	15.500	16.200	15.000	16.000	15.726	91,771
2025-12-18	16.750	17.000	15.500	15.500	15.234	101,919
2025-12-17	17.000	18.000	16.000	16.750	16.463	63,484
2025-12-15	17.000	17.968	16.356	17.000	16.709	11,586
2025-12-12	16.500	18.000	16.250	17.000	16.709	48,363
2025-12-11	16.900	16.900	16.000	16.500	16.217	354,847
2025-12-10	17.000	17.870	16.030	17.000	16.709	12,713
2025-12-09	17.000	18.000	16.350	17.000	16.709	155,610
2025-12-08	17.000	18.000	16.350	17.000	16.709	50,356
2025-12-05	17.000	17.578	17.000	17.000	16.709	687
2025-12-04	17.500	17.578	17.000	17.000	16.709	18,882
2025-12-03	17.500	17.578	17.500	17.500	17.200	5
2025-12-02	17.500	18.000	17.000	17.500	17.200	62,910
2025-12-01	17.500	18.000	17.015	17.500	17.200	50,922
2025-11-28	15.821	18.000	15.821	17.500	17.200	439,656
2025-11-27	15.250	16.000	14.770	15.500	15.234	284,906
2025-11-26	15.000	15.387	15.000	15.000	14.743	50
2025-11-25	15.000	15.500	14.560	15.000	14.743	18,499
2025-11-24	15.250	16.000	14.500	15.000	14.743	8,759
2025-11-21	15.000	15.000	14.710	15.000	14.743	46,761
2025-11-20	15.250	15.400	15.101	15.250	14.989	35,956
2025-11-19	15.500	16.000	15.000	15.250	14.989	201,126
2025-11-18	16.250	16.500	15.000	15.500	15.234	36,926
2025-11-17	16.400	16.500	16.400	16.500	16.217	2,080
2025-11-14	16.250	16.425	16.225	16.250	15.971	10,493
2025-11-13	16.500	16.985	15.600	16.250	15.971	3,800
2025-11-12	16.500	16.985	16.000	16.000	15.726	367
2025-11-11	16.500	16.985	15.700	16.500	16.217	12,434

← NewerPage 4 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.