Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	16.000	16.500	15.530	16.000	15.067	50,044
2025-05-21	16.000	16.000	15.500	16.000	15.067	391,658
2025-05-20	14.750	16.500	14.000	15.800	14.879	971,907
2025-05-19	14.500	15.125	14.000	14.750	13.890	43,259
2025-05-16	14.000	14.500	13.770	14.250	13.419	101,609
2025-05-15	14.100	14.100	13.735	14.100	13.278	197,400
2025-05-14	14.250	14.500	13.500	14.300	13.467	1,125,733
2025-05-13	14.350	14.500	14.000	14.200	13.372	66,674
2025-05-12	14.600	15.500	14.200	14.350	13.514	362,544
2025-05-09	14.850	15.000	14.200	14.600	13.749	43,896
2025-05-08	15.000	15.500	14.288	15.500	14.597	425,744
2025-05-07	14.750	16.000	14.356	14.700	13.843	866,888
2025-05-06	15.000	15.000	14.100	14.700	13.843	1,399,172
2025-05-02	16.750	17.500	16.000	17.250	16.245	361,620
2025-05-01	15.750	17.300	15.523	17.300	16.292	337,164
2025-04-30	15.750	16.000	15.200	15.750	14.832	12,226
2025-04-29	15.750	15.750	15.700	15.750	14.832	10,000
2025-04-28	15.750	15.870	15.500	15.750	14.832	37,497
2025-04-25	15.750	15.900	15.508	15.750	14.832	75,772
2025-04-24	16.225	16.225	15.550	15.750	14.832	133,730
2025-04-23	17.000	17.500	16.000	16.250	15.303	56,216
2025-04-22	17.000	17.000	16.560	17.000	16.009	20,671
2025-04-17	17.000	17.000	16.555	17.000	16.009	25,324
2025-04-16	17.000	17.500	17.000	17.000	16.009	40,555
2025-04-15	17.250	17.500	16.500	17.000	16.009	128,622
2025-04-14	17.000	18.000	15.700	16.000	15.067	30,497
2025-04-11	16.750	17.125	16.560	16.750	15.774	87,048
2025-04-10	16.500	17.000	16.330	16.500	15.538	455,575
2025-04-09	17.250	17.500	16.000	16.250	15.303	38,867
2025-04-08	17.500	18.000	17.000	17.250	16.245	56,815
2025-04-07	17.500	18.000	17.000	17.500	16.480	116,518
2025-04-04	18.500	18.800	17.130	17.500	16.480	238,696
2025-04-03	19.000	20.000	17.150	18.500	17.422	466,617
2025-04-02	19.000	19.000	18.100	19.000	17.893	56,740
2025-04-01	19.000	19.000	18.250	19.000	17.893	106,512
2025-03-31	19.000	19.000	18.322	19.000	17.893	146,146
2025-03-28	18.250	19.200	18.000	19.000	17.893	286,015
2025-03-27	18.250	18.500	17.650	18.250	17.186	584,329
2025-03-26	18.375	18.500	18.000	18.250	17.186	5,801,415
2025-03-25	18.125	18.500	18.000	18.375	17.304	649,450
2025-03-24	18.750	19.000	18.000	18.650	17.563	276,772
2025-03-21	19.250	19.370	18.600	18.750	17.657	107,849
2025-03-20	20.000	20.000	19.130	19.250	18.128	90,158
2025-03-19	20.250	21.000	19.500	20.000	18.834	115,824
2025-03-18	20.250	20.280	19.500	20.250	19.070	123,285
2025-03-17	20.250	21.000	19.500	20.100	18.929	241,927
2025-03-14	19.250	20.500	19.000	19.250	18.128	392,839
2025-03-13	19.500	19.795	19.000	19.250	18.128	133,776
2025-03-12	20.500	21.000	19.120	19.500	18.363	611,978
2025-03-11	22.250	22.250	18.403	20.500	19.305	3,622,786
2025-03-10	28.750	29.343	27.500	28.000	26.368	126,696
2025-03-07	29.500	29.850	27.300	27.300	25.709	78,593
2025-03-06	29.010	30.000	29.010	29.500	27.781	101,700
2025-03-05	28.750	30.000	28.000	29.000	27.310	71,026
2025-03-04	28.750	29.500	28.000	28.750	27.074	34,152
2025-03-03	28.500	28.850	28.000	28.750	27.074	92,880
2025-02-28	27.500	28.850	27.500	28.500	26.839	47,733
2025-02-27	27.250	28.000	26.500	27.500	25.897	454,349
2025-02-26	27.250	27.400	26.465	27.250	25.662	61,977
2025-02-25	27.500	28.000	25.285	27.250	25.662	521,506

← NewerPage 7 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.