Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	16.500	16.500	16.300	16.500	16.217	30,000
2025-11-07	16.500	16.985	16.300	16.500	16.217	31,560
2025-11-06	16.500	16.940	16.200	16.500	16.217	34,271
2025-11-05	16.500	16.700	16.150	16.500	16.217	30,369
2025-11-04	16.500	17.000	16.000	16.500	16.217	720
2025-11-03	16.500	16.985	16.250	16.500	16.217	6,543
2025-10-31	16.500	17.000	16.015	17.000	16.709	28,558
2025-10-30	16.500	16.985	16.000	16.500	16.217	17,547
2025-10-29	16.750	17.090	16.023	16.500	16.217	21,867
2025-10-28	17.000	17.000	16.220	16.750	16.463	60,197
2025-10-27	17.000	17.500	16.515	17.000	16.709	112,641
2025-10-24	16.981	17.500	16.981	17.000	16.709	48,880
2025-10-23	17.250	17.500	16.015	16.500	16.217	71,742
2025-10-22	17.250	17.310	17.008	17.250	16.954	39,944
2025-10-21	17.250	17.310	17.000	17.100	16.807	50,708
2025-10-20	17.500	17.770	17.000	17.250	16.954	26,680
2025-10-17	17.500	18.000	17.000	17.500	17.200	21,518
2025-10-16	17.750	18.500	17.000	17.750	17.446	1,919
2025-10-15	17.250	18.110	17.008	17.750	17.446	105,538
2025-10-14	17.250	17.350	17.028	17.100	16.807	333,112
2025-10-13	17.250	17.500	17.000	17.250	16.954	7,851
2025-10-10	17.250	17.493	17.250	17.250	16.954	4,105
2025-10-09	17.250	17.480	17.150	17.250	16.954	18,332
2025-10-08	17.250	17.500	17.000	17.250	16.954	84,303
2025-10-07	17.250	17.482	17.250	17.250	16.954	5,005
2025-10-06	17.250	17.500	17.000	17.250	16.954	76,055
2025-10-03	18.250	19.000	17.000	17.250	16.954	128,328
2025-10-02	19.000	19.000	18.000	18.500	18.183	275,999
2025-10-01	20.000	21.000	19.000	19.000	18.674	41,888
2025-09-30	20.000	20.700	19.320	20.000	19.657	79,886
2025-09-29	20.500	21.000	19.000	20.000	19.657	47,783
2025-09-26	20.500	20.888	20.500	20.500	20.149	1,034
2025-09-25	20.500	20.888	20.500	20.500	20.149	5,111
2025-09-24	20.000	21.000	20.000	20.500	20.149	85,826
2025-09-23	20.000	20.820	20.000	20.000	19.657	60,923
2025-09-22	20.500	21.000	19.000	20.500	20.149	194,728
2025-09-19	20.500	20.888	19.500	20.500	20.149	64,007
2025-09-18	20.500	20.820	20.000	20.500	20.149	109,669
2025-09-17	20.000	21.000	19.060	20.500	20.149	255,648
2025-09-16	20.700	21.000	20.000	20.500	20.149	216,956
2025-09-15	20.500	21.200	20.400	21.000	20.640	147,899
2025-09-12	20.500	21.200	20.315	20.500	20.149	122,633
2025-09-11	20.500	21.000	20.322	21.000	20.640	53,709
2025-09-10	20.500	21.000	20.316	20.500	20.149	40,325
2025-09-09	20.500	21.000	20.000	20.500	20.149	13,282
2025-09-08	19.250	21.000	19.000	21.000	20.640	388,594
2025-09-05	19.478	19.500	19.478	19.500	19.166	125,043
2025-09-04	19.000	19.478	18.520	19.000	18.674	21,526
2025-09-03	19.500	19.500	18.575	19.000	18.674	27,355
2025-09-02	19.500	20.000	19.000	19.500	19.166	12,904
2025-09-01	19.500	19.570	19.000	19.500	19.166	33,721
2025-08-29	19.500	20.000	19.000	19.500	19.166	97,619
2025-08-28	19.500	19.900	19.190	19.500	19.166	13,550
2025-08-27	19.500	19.500	19.190	19.500	19.166	4,717
2025-08-26	19.500	19.880	19.190	19.500	19.166	14,656
2025-08-22	20.000	20.000	19.000	19.500	19.166	15,371
2025-08-21	20.250	20.400	19.220	20.000	19.657	150,184
2025-08-20	20.500	20.570	20.000	20.250	19.903	12,755
2025-08-19	20.500	21.000	20.000	20.500	20.149	1,281
2025-08-18	20.500	20.977	20.230	20.500	20.149	59,115

← NewerPage 5 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.