1. Share Prices

  2. Facilities By Adf PLC (ADF)

20.32p-0.18 (-0.87%)11 Sep 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Facilities By Adf PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 202520.50p21.00p20.32p20.50p40,325
Sep 9, 202520.50p21.00p20.00p20.50p13,282
Sep 8, 202519.25p21.00p19.00p21.00p388,593
Sep 5, 202519.00p19.50p19.48p19.50p125,043
Sep 4, 202519.00p19.48p18.52p19.00p21,526
Sep 3, 202519.50p19.50p18.57p19.00p27,355
Sep 2, 202519.50p20.00p19.00p19.50p12,904
Sep 1, 202519.50p19.57p19.00p19.50p33,721
Aug 29, 202519.50p20.00p19.00p19.50p97,619
Aug 28, 202519.50p19.90p19.19p19.50p13,550
Aug 27, 202519.50p19.19p19.19p19.50p4,717
Aug 26, 202519.50p19.88p19.19p19.50p14,656
Aug 22, 202520.00p20.00p19.00p19.50p15,370
Aug 21, 202520.25p20.40p19.22p20.00p150,184
Aug 20, 202520.50p20.57p20.00p20.25p12,755
Aug 19, 202520.50p21.00p20.00p20.50p1,281
Aug 18, 202520.50p20.98p20.23p20.50p59,115
Aug 15, 202520.25p20.60p20.00p20.50p91,376
Aug 14, 202519.25p20.50p19.00p20.25p34,407
Aug 13, 202518.75p19.82p18.66p19.25p69,866
Aug 12, 202518.25p19.00p18.02p18.75p621,244
Aug 11, 202518.25p18.50p18.00p18.25p1,330,628
Aug 8, 202518.25p18.43p18.01p18.25p175,640
Aug 7, 202518.50p19.00p18.00p18.25p447,484
Aug 6, 202518.50p18.78p18.07p18.50p746,730
Aug 5, 202519.00p20.00p18.02p18.50p410,372
Aug 4, 202519.50p20.00p18.13p19.00p96,468
Aug 1, 202519.50p21.00p18.00p19.50p30,342
Jul 31, 202519.75p21.00p18.92p19.50p103,824
Jul 30, 202519.50p21.00p17.67p19.75p653,903
Jul 29, 202521.00p22.00p20.00p21.00p23,074
Jul 28, 202521.00p21.94p20.00p21.00p71,763
Jul 25, 202521.00p21.94p20.25p21.00p117,822
Jul 24, 202521.00p21.95p20.50p21.00p73,071
Jul 23, 202521.50p21.95p21.08p21.50p56,615
Jul 22, 202521.20p22.00p20.60p21.50p128,315
Jul 21, 202520.00p21.98p20.00p21.20p169,489
Jul 18, 202523.50p24.00p20.00p20.50p1,707,120
Jul 17, 202522.30p23.98p21.00p23.50p299,946
Jul 16, 202522.30p23.44p22.11p22.30p210,024
Jul 15, 202522.30p23.60p21.00p22.80p141,851
Jul 14, 202522.00p24.00p21.25p22.30p301,318
Jul 11, 202520.25p23.67p20.05p22.00p352,052
Jul 10, 202520.70p21.00p20.05p20.25p573,436
Jul 9, 202518.75p21.97p18.50p20.70p690,006
Jul 8, 202518.00p19.11p17.82p18.75p996,429
Jul 7, 202518.25p19.00p17.65p18.00p168,577
Jul 4, 202518.25p18.83p17.65p18.25p138,912
Jul 3, 202516.25p18.00p16.00p18.25p1,230,503
Jul 2, 202516.25p16.40p16.20p16.25p26,640
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC296.8014.15
Playtech PLC439.5010.84
Tate & Lyle PLC521.503.27
Senior PLC198.003.56
Aston Martin Lagonda Global Holdings PLC72.952.75
Nextenergy Solar Fund Limited68.002.56

Fallers

CompanyPrice% Chg
Rank Group PLC134.00-4.01
Ninety One PLC191.40-0.36
Hays PLC56.75-3.49
Chrysalis Investments Limited127.08-2.55
M&G PLC251.90-2.33
Ashmore Group PLC159.40-2.21