1. Share Prices

  2. Facilities By Adf PLC (ADF)

18.50p-0.50 (-2.63%)05 Aug 2025, 17:29
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
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
Jul 1, 202516.25p16.40p16.16p16.25p187,842
Jun 30, 202514.50p16.50p14.50p16.25p2,362,019
Jun 27, 202514.25p15.00p14.00p14.50p119,227
Jun 26, 202514.25p14.50p14.47p14.25p37,220
Jun 25, 202514.35p14.64p14.00p14.25p124,276
Jun 24, 202514.75p15.00p14.15p14.35p104,728
Jun 23, 202515.10p15.06p14.50p14.75p25,177
Jun 20, 202515.00p15.50p14.50p15.10p116,162
Jun 19, 202515.00p14.52p14.52p15.00p10,000
Jun 18, 202515.00p15.07p14.00p15.00p194,765
Jun 17, 202515.00p15.50p14.52p15.00p19,862
Jun 16, 202515.00p15.14p14.55p15.00p20,270
Jun 13, 202515.00p15.18p14.60p15.00p11,788
Jun 12, 202515.00p15.50p14.65p15.00p360
Jun 11, 202515.25p16.00p14.50p15.00p166,305
Jun 10, 202515.25p16.40p14.50p15.25p23,161
Jun 9, 202514.75p16.00p14.61p16.00p108,601
Jun 6, 202514.75p15.00p14.50p14.75p63,729
Jun 5, 202514.50p15.00p14.35p14.75p72,791
Jun 4, 202515.75p15.40p14.10p14.50p790,347
Jun 3, 202516.00p16.50p15.00p15.75p169,193
Jun 2, 202515.50p16.50p15.50p16.00p166,111
May 30, 202515.60p16.50p15.20p16.00p129,444
May 29, 202516.00p15.94p15.50p15.60p166,179
May 28, 202516.25p16.42p15.50p16.00p170,620
May 27, 202515.85p16.50p15.50p16.25p1,449,868
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63