Facilities By ADF PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	27.500	28.000	25.285	27.250	25.662	521,506
2025-02-24	29.000	29.000	27.000	27.500	25.897	196,590
2025-02-21	29.000	29.290	28.000	29.000	27.310	140,515
2025-02-20	29.500	30.000	28.000	29.000	27.310	214,374
2025-02-19	30.500	31.000	29.000	31.000	29.193	210,430
2025-02-18	30.500	31.000	30.000	30.500	28.722	43,818
2025-02-17	31.250	31.500	30.000	30.600	28.817	146,230
2025-02-14	31.500	31.800	31.000	31.250	29.429	383,327
2025-02-13	32.500	33.000	31.000	31.500	29.664	166,062
2025-02-12	33.000	33.190	32.020	32.500	30.606	127,148
2025-02-11	32.500	33.500	32.023	33.000	31.077	61,797
2025-02-10	32.000	32.880	31.902	32.500	30.606	63,030
2025-02-07	32.000	32.200	31.550	32.000	30.135	193,813
2025-02-06	32.250	32.400	31.550	32.000	30.135	180,087
2025-02-05	31.750	32.000	31.000	32.000	30.135	201,193
2025-02-04	31.750	31.840	31.112	31.750	29.899	71,972
2025-02-03	32.250	32.500	31.000	32.000	30.135	171,580
2025-01-31	32.250	32.500	32.000	32.250	30.370	11,225
2025-01-30	32.500	33.000	32.000	32.250	30.370	102,647
2025-01-29	32.500	33.000	32.000	32.500	30.606	49,507
2025-01-28	32.500	32.570	32.130	32.500	30.606	31,447
2025-01-27	32.500	33.000	32.070	32.500	30.606	72,860
2025-01-24	33.250	34.000	32.015	32.500	30.606	117,586
2025-01-23	33.750	34.000	33.000	33.250	31.312	100,081
2025-01-22	33.750	34.000	33.595	33.750	31.783	18,511
2025-01-21	35.380	35.380	33.500	33.750	31.783	210,250
2025-01-20	36.000	36.190	35.500	35.750	33.666	62,437
2025-01-17	35.500	36.100	35.160	36.000	33.902	109,164
2025-01-16	37.174	37.174	35.250	35.500	33.431	229,829
2025-01-15	37.000	37.500	36.650	37.250	35.079	142,357
2025-01-14	37.000	38.000	37.000	37.000	34.843	43,707
2025-01-13	35.500	37.000	35.220	36.500	34.373	608,937
2025-01-10	35.750	36.050	35.000	35.500	33.431	77,091
2025-01-09	36.000	36.280	35.000	35.750	33.666	112,632
2025-01-08	36.500	37.000	36.000	36.000	33.902	31,320
2025-01-07	37.250	37.580	36.250	36.500	34.373	314,000
2025-01-06	36.500	38.500	36.000	37.250	35.079	190,050
2025-01-03	35.750	36.900	35.500	36.500	34.373	231,336
2025-01-02	35.750	36.188	35.470	35.750	33.666	56,788
2024-12-31	35.750	36.500	35.000	35.750	33.666	40,835
2024-12-30	35.750	36.275	35.334	35.750	33.666	31,907
2024-12-27	35.750	36.500	35.305	35.750	33.666	55,366
2024-12-24	35.750	36.500	35.000	35.750	33.666	16,580
2024-12-23	35.750	36.000	35.525	35.750	33.666	48,858
2024-12-20	36.250	36.500	35.000	35.750	33.666	23,676
2024-12-19	36.500	37.000	35.500	36.250	34.137	76,942
2024-12-18	36.750	37.500	36.550	36.750	34.608	86,489
2024-12-17	37.500	38.000	36.300	36.750	34.608	86,750
2024-12-16	36.500	38.000	36.112	37.500	35.314	153,509
2024-12-13	34.000	36.916	33.770	36.500	34.373	171,019
2024-12-12	33.500	34.500	33.000	34.000	32.018	152,634
2024-12-11	34.000	35.000	33.000	33.500	31.547	54,139
2024-12-10	34.500	35.000	33.000	34.000	32.018	126,305
2024-12-09	32.660	34.500	32.660	34.500	32.489	395,526
2024-12-06	32.500	33.000	32.200	32.600	30.700	114,342
2024-12-05	32.500	32.800	32.052	32.500	30.606	301,334
2024-12-04	32.250	33.000	32.000	32.500	30.606	79,854
2024-12-03	31.670	33.000	31.670	32.250	30.370	344,828
2024-12-02	31.000	31.800	30.500	31.300	29.476	211,453
2024-11-29	29.500	31.600	29.000	31.600	29.758	4,185,152

← NewerPage 8 of 21 · 1,203 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.