1. Share Prices

  2. Facilities By Adf PLC (ADF)

16.67p+0.17 (+1.01%)06 Nov 2025, 11:07
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
Nov 5, 202516.50p16.70p16.15p16.50p30,369
Nov 4, 202516.50p17.00p16.00p16.50p719
Nov 3, 202516.50p16.98p16.25p16.50p6,543
Oct 31, 202516.50p17.00p16.02p17.00p28,558
Oct 30, 202516.50p16.98p16.00p16.50p17,547
Oct 29, 202516.75p17.09p16.02p16.50p21,867
Oct 28, 202517.00p17.00p16.22p16.75p60,197
Oct 27, 202517.00p17.50p16.52p17.00p112,641
Oct 24, 202516.50p17.50p16.98p17.00p48,879
Oct 23, 202517.25p17.50p16.02p16.50p71,741
Oct 22, 202517.25p17.31p17.01p17.25p39,944
Oct 21, 202517.25p17.31p17.00p17.10p50,708
Oct 20, 202517.50p17.77p17.00p17.25p26,680
Oct 17, 202517.50p18.00p17.00p17.50p21,518
Oct 16, 202517.75p18.50p17.00p17.75p1,919
Oct 15, 202517.25p18.11p17.01p17.75p105,538
Oct 14, 202517.25p17.35p17.03p17.10p333,112
Oct 13, 202517.25p17.50p17.00p17.25p7,851
Oct 10, 202517.25p17.49p17.25p17.25p4,105
Oct 9, 202517.25p17.48p17.15p17.25p18,332
Oct 8, 202517.25p17.50p17.00p17.25p84,302
Oct 7, 202517.25p17.48p17.30p17.25p5,005
Oct 6, 202517.25p17.50p17.00p17.25p76,054
Oct 3, 202518.25p19.00p17.00p17.25p128,328
Oct 2, 202519.00p19.00p18.00p18.50p275,999
Oct 1, 202520.00p21.00p19.00p19.00p41,887
Sep 30, 202520.00p20.70p19.32p20.00p79,886
Sep 29, 202520.50p21.00p19.00p20.00p47,783
Sep 26, 202520.50p20.89p20.55p20.50p1,034
Sep 25, 202520.50p20.89p20.55p20.50p5,111
Sep 24, 202520.00p21.00p20.00p20.50p85,825
Sep 23, 202520.00p20.82p20.10p20.00p60,923
Sep 22, 202520.50p21.00p19.00p20.50p194,727
Sep 19, 202520.50p20.89p19.50p20.50p64,007
Sep 18, 202520.50p20.82p20.00p20.50p109,669
Sep 17, 202520.00p21.00p19.06p20.50p255,648
Sep 16, 202520.70p21.00p20.00p20.50p216,956
Sep 15, 202520.50p21.20p20.40p21.00p147,899
Sep 12, 202520.50p21.20p20.32p20.50p122,633
Sep 11, 202520.50p21.00p20.32p21.00p53,709
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.0014.84
Ceres Power Holdings PLC400.157.63
Rs Group PLC590.006.79
Sainsbury (J) PLC358.006.17
Imi PLC2,528.005.25
Watches Of Switzerland Group PLC407.604.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,227.00-11.95
Hikma Pharmaceuticals PLC1,580.00-10.78
Tbc Bank Group PLC3,890.00-9.43
Ashmore Group PLC170.70-8.91
Metlen Energy & Metals PLC42.75-7.37
Diageo PLC1,691.00-5.92