Facilities By ADF PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 30.250 | 30.490 | 30.125 | 30.250 | 28.487 | 191,647 |
| 2024-11-26 | 31.500 | 31.500 | 30.000 | 30.250 | 28.487 | 200,430 |
| 2024-11-25 | 31.750 | 32.000 | 31.500 | 31.750 | 29.899 | 152,091 |
| 2024-11-22 | 31.750 | 31.840 | 31.575 | 31.750 | 29.899 | 99,488 |
| 2024-11-21 | 31.750 | 32.500 | 31.500 | 31.750 | 29.899 | 163,988 |
| 2024-11-20 | 31.750 | 32.000 | 31.000 | 31.800 | 29.947 | 558,482 |
| 2024-11-19 | 32.250 | 33.000 | 31.000 | 31.750 | 29.899 | 1,027,469 |
| 2024-11-18 | 33.500 | 34.200 | 32.000 | 32.250 | 30.370 | 1,150,092 |
| 2024-11-15 | 34.750 | 35.500 | 33.500 | 34.000 | 32.018 | 708,667 |
| 2024-11-14 | 33.000 | 35.880 | 32.500 | 34.700 | 32.678 | 871,950 |
| 2024-11-13 | 32.000 | 34.000 | 31.500 | 33.000 | 31.077 | 1,483,706 |
| 2024-11-12 | 37.750 | 37.750 | 29.900 | 31.600 | 29.758 | 19,134,090 |
| 2024-11-11 | 52.700 | 53.000 | 52.000 | 52.200 | 49.158 | 178,416 |
| 2024-11-08 | 52.800 | 53.400 | 52.550 | 52.700 | 49.628 | 162,332 |
| 2024-11-07 | 53.300 | 53.600 | 52.000 | 52.800 | 49.723 | 107,476 |
| 2024-11-06 | 52.800 | 53.600 | 52.600 | 53.300 | 50.193 | 90,421 |
| 2024-11-05 | 52.800 | 53.400 | 52.576 | 52.800 | 49.723 | 50,827 |
| 2024-11-04 | 53.500 | 54.000 | 52.000 | 53.600 | 50.476 | 37,119 |
| 2024-11-01 | 53.325 | 54.000 | 53.325 | 53.500 | 50.382 | 212,652 |
| 2024-10-31 | 53.500 | 53.700 | 52.651 | 52.800 | 49.723 | 261,704 |
| 2024-10-30 | 50.500 | 54.980 | 50.000 | 53.500 | 50.382 | 174,264 |
| 2024-10-29 | 50.500 | 51.000 | 50.500 | 50.500 | 47.557 | 70,394 |
| 2024-10-28 | 50.500 | 51.000 | 50.000 | 50.500 | 47.557 | 10,942 |
| 2024-10-25 | 50.500 | 51.000 | 50.500 | 50.500 | 47.557 | 50,702 |
| 2024-10-24 | 50.500 | 51.000 | 50.500 | 50.500 | 47.557 | 19,343 |
| 2024-10-23 | 50.500 | 51.000 | 50.400 | 50.500 | 47.557 | 71,838 |
| 2024-10-22 | 50.500 | 52.000 | 50.000 | 50.800 | 47.839 | 679,581 |
| 2024-10-21 | 51.500 | 52.000 | 50.500 | 50.500 | 47.557 | 105,135 |
| 2024-10-18 | 50.500 | 51.700 | 50.355 | 51.200 | 48.216 | 195,555 |
| 2024-10-17 | 51.500 | 51.600 | 50.500 | 51.000 | 48.027 | 155,297 |
| 2024-10-16 | 51.620 | 51.620 | 51.500 | 51.500 | 48.498 | 41,620 |
| 2024-10-15 | 51.800 | 52.000 | 51.600 | 51.800 | 48.781 | 72,637 |
| 2024-10-14 | 52.000 | 53.000 | 51.620 | 53.000 | 49.911 | 155,697 |
| 2024-10-11 | 52.000 | 52.400 | 52.000 | 52.400 | 49.346 | 106,793 |
| 2024-10-10 | 51.700 | 52.000 | 50.400 | 51.800 | 48.781 | 159,080 |
| 2024-10-09 | 51.800 | 52.000 | 51.700 | 51.700 | 48.687 | 60,007 |
| 2024-10-08 | 51.800 | 52.200 | 51.400 | 51.800 | 48.781 | 77,916 |
| 2024-10-07 | 51.500 | 52.400 | 51.250 | 51.800 | 48.781 | 178,268 |
| 2024-10-04 | 51.000 | 52.400 | 51.000 | 51.500 | 48.498 | 371,787 |
| 2024-10-03 | 51.500 | 52.600 | 50.000 | 51.000 | 48.027 | 137,677 |
| 2024-10-02 | 53.500 | 55.000 | 52.300 | 52.300 | 48.781 | 54,084 |
| 2024-10-01 | 53.000 | 54.000 | 52.000 | 53.000 | 49.434 | 579,489 |
| 2024-09-30 | 52.500 | 52.700 | 52.050 | 52.500 | 48.967 | 75,536 |
| 2024-09-27 | 52.500 | 52.500 | 52.260 | 52.500 | 48.967 | 7,890 |
| 2024-09-26 | 52.500 | 53.000 | 52.500 | 52.500 | 48.967 | 1,428 |
| 2024-09-25 | 53.000 | 55.000 | 52.000 | 52.500 | 48.967 | 332,445 |
| 2024-09-24 | 52.500 | 53.000 | 52.000 | 53.000 | 49.434 | 22,448 |
| 2024-09-23 | 52.500 | 53.000 | 52.110 | 52.500 | 48.967 | 638,385 |
| 2024-09-20 | 52.500 | 54.000 | 51.693 | 52.500 | 48.967 | 1,439 |
| 2024-09-19 | 53.000 | 54.000 | 51.000 | 52.500 | 48.967 | 128,293 |
| 2024-09-18 | 53.000 | 53.600 | 52.350 | 53.000 | 49.434 | 59,893 |
| 2024-09-17 | 53.300 | 53.600 | 52.250 | 53.000 | 49.434 | 118,664 |
| 2024-09-16 | 54.500 | 54.950 | 52.000 | 53.600 | 49.993 | 269,898 |
| 2024-09-13 | 54.580 | 55.900 | 54.580 | 55.300 | 51.579 | 99,453 |
| 2024-09-12 | 53.500 | 55.000 | 53.400 | 54.500 | 50.833 | 556,184 |
| 2024-09-11 | 53.300 | 54.000 | 51.600 | 53.500 | 49.900 | 199,126 |
| 2024-09-10 | 53.500 | 54.000 | 52.000 | 53.300 | 49.714 | 383,172 |
| 2024-09-09 | 53.700 | 54.000 | 50.150 | 53.500 | 49.900 | 303,171 |
| 2024-09-06 | 53.700 | 54.000 | 52.430 | 53.700 | 50.087 | 349,094 |
| 2024-09-05 | 53.500 | 54.000 | 52.430 | 53.700 | 50.087 | 127,582 |
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.