Facilities By ADF PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 20.250 | 20.600 | 20.000 | 20.500 | 20.149 | 91,376 |
| 2025-08-14 | 19.250 | 20.500 | 19.000 | 20.250 | 19.903 | 34,408 |
| 2025-08-13 | 18.750 | 19.820 | 18.655 | 19.250 | 18.920 | 69,867 |
| 2025-08-12 | 18.250 | 19.000 | 18.022 | 18.750 | 18.429 | 621,244 |
| 2025-08-11 | 18.250 | 18.500 | 18.000 | 18.250 | 17.937 | 1,330,628 |
| 2025-08-08 | 18.250 | 18.425 | 18.008 | 18.250 | 17.937 | 175,640 |
| 2025-08-07 | 18.500 | 19.000 | 18.000 | 18.250 | 17.937 | 447,485 |
| 2025-08-06 | 18.500 | 18.780 | 18.075 | 18.500 | 18.183 | 746,730 |
| 2025-08-05 | 19.000 | 20.000 | 18.015 | 18.500 | 18.183 | 410,372 |
| 2025-08-04 | 19.500 | 20.000 | 18.125 | 19.000 | 18.674 | 96,469 |
| 2025-08-01 | 19.500 | 21.000 | 18.000 | 19.500 | 19.166 | 30,342 |
| 2025-07-31 | 19.750 | 21.000 | 18.920 | 19.500 | 19.166 | 103,824 |
| 2025-07-30 | 19.500 | 21.000 | 17.666 | 19.750 | 19.411 | 653,904 |
| 2025-07-29 | 21.000 | 22.000 | 20.000 | 21.000 | 20.640 | 23,074 |
| 2025-07-28 | 21.000 | 21.938 | 20.000 | 21.000 | 20.640 | 71,763 |
| 2025-07-25 | 21.000 | 21.938 | 20.250 | 21.000 | 20.640 | 117,822 |
| 2025-07-24 | 21.000 | 21.950 | 20.500 | 21.000 | 20.640 | 73,071 |
| 2025-07-23 | 21.500 | 21.950 | 21.080 | 21.500 | 20.247 | 56,615 |
| 2025-07-22 | 21.200 | 22.000 | 20.600 | 21.500 | 20.247 | 128,315 |
| 2025-07-21 | 20.500 | 21.980 | 20.000 | 21.200 | 19.964 | 169,490 |
| 2025-07-18 | 23.500 | 24.000 | 20.000 | 20.500 | 19.305 | 1,707,121 |
| 2025-07-17 | 22.300 | 23.984 | 21.000 | 23.500 | 22.130 | 299,947 |
| 2025-07-16 | 22.300 | 23.444 | 22.115 | 22.300 | 21.000 | 210,024 |
| 2025-07-15 | 22.300 | 23.600 | 21.000 | 22.800 | 21.471 | 141,851 |
| 2025-07-14 | 22.000 | 24.000 | 21.250 | 22.300 | 21.000 | 301,319 |
| 2025-07-11 | 20.250 | 23.666 | 20.050 | 22.000 | 20.718 | 352,053 |
| 2025-07-10 | 20.700 | 21.000 | 20.050 | 20.250 | 19.070 | 573,437 |
| 2025-07-09 | 18.750 | 21.970 | 18.500 | 20.700 | 19.494 | 690,006 |
| 2025-07-08 | 18.000 | 19.110 | 17.815 | 18.750 | 17.657 | 996,430 |
| 2025-07-07 | 18.250 | 19.000 | 17.650 | 18.000 | 16.951 | 168,577 |
| 2025-07-04 | 18.250 | 18.833 | 17.650 | 18.250 | 17.186 | 138,912 |
| 2025-07-03 | 16.250 | 18.250 | 16.000 | 18.250 | 17.186 | 1,230,503 |
| 2025-07-02 | 16.250 | 16.400 | 16.200 | 16.250 | 15.303 | 26,640 |
| 2025-07-01 | 16.250 | 16.400 | 16.155 | 16.250 | 15.303 | 187,842 |
| 2025-06-30 | 14.500 | 16.500 | 14.500 | 16.250 | 15.303 | 2,362,019 |
| 2025-06-27 | 14.250 | 15.000 | 14.000 | 14.500 | 13.655 | 119,227 |
| 2025-06-26 | 14.250 | 14.500 | 14.250 | 14.250 | 13.419 | 37,220 |
| 2025-06-25 | 14.350 | 14.645 | 14.000 | 14.250 | 13.419 | 124,276 |
| 2025-06-24 | 14.750 | 15.000 | 14.150 | 14.350 | 13.514 | 104,728 |
| 2025-06-23 | 15.060 | 15.060 | 14.500 | 14.750 | 13.890 | 25,177 |
| 2025-06-20 | 15.000 | 15.500 | 14.500 | 15.100 | 14.220 | 116,162 |
| 2025-06-19 | 15.000 | 15.000 | 14.515 | 15.000 | 14.126 | 10,000 |
| 2025-06-18 | 15.000 | 15.068 | 14.000 | 15.000 | 14.126 | 194,766 |
| 2025-06-17 | 15.000 | 15.500 | 14.515 | 15.000 | 14.126 | 19,862 |
| 2025-06-16 | 15.000 | 15.140 | 14.550 | 15.000 | 14.126 | 20,270 |
| 2025-06-13 | 15.000 | 15.180 | 14.600 | 15.000 | 14.126 | 11,788 |
| 2025-06-12 | 15.000 | 15.500 | 14.650 | 15.000 | 14.126 | 360 |
| 2025-06-11 | 15.250 | 16.000 | 14.500 | 15.000 | 14.126 | 166,306 |
| 2025-06-10 | 15.250 | 16.400 | 14.500 | 15.250 | 14.361 | 23,162 |
| 2025-06-09 | 14.750 | 16.000 | 14.610 | 16.000 | 15.067 | 108,601 |
| 2025-06-06 | 14.750 | 15.000 | 14.500 | 14.750 | 13.890 | 63,730 |
| 2025-06-05 | 14.500 | 15.000 | 14.350 | 14.750 | 13.890 | 72,791 |
| 2025-06-04 | 15.400 | 15.400 | 14.100 | 14.500 | 13.655 | 790,348 |
| 2025-06-03 | 16.000 | 16.500 | 15.000 | 15.750 | 14.832 | 169,193 |
| 2025-06-02 | 15.500 | 16.500 | 15.500 | 16.000 | 15.067 | 166,111 |
| 2025-05-30 | 15.600 | 16.500 | 15.200 | 16.000 | 15.067 | 129,445 |
| 2025-05-29 | 15.940 | 15.940 | 15.500 | 15.600 | 14.691 | 166,179 |
| 2025-05-28 | 16.250 | 16.420 | 15.500 | 16.000 | 15.067 | 170,620 |
| 2025-05-27 | 15.850 | 16.500 | 15.500 | 16.250 | 15.303 | 1,449,869 |
| 2025-05-23 | 16.000 | 16.200 | 15.500 | 15.850 | 14.926 | 85,357 |
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.