Facilities by ADF PLC ADF
LSE · United Kingdom · Finance
GBp 10.00-0.25 (-2.44%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 35.80K |
| 2026-09-29 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 70.04K |
| 2026-09-28 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.00 | 62.23K |
| 2026-09-25 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.39 | GBp 10.00 | 103.35K |
| 2026-09-24 | GBp 10.25 | 0.00% | GBp 10.25 | GBp 10.50 | GBp 10.25 | 53.67K |
| 2026-09-23 | GBp 10.25 | -2.38% | GBp 10.25 | GBp 10.40 | GBp 10.25 | 2.05K |
| 2026-09-22 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.55 | GBp 10.00 | 548.55K |
| 2026-09-21 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.67 | GBp 10.15 | 13.13K |
| 2026-09-18 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 11.00 | GBp 10.50 | 51.45K |
| 2026-09-17 | GBp 10.75 | +0.47% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 735.96K |
| 2026-09-16 | GBp 10.70 | -16.41% | GBp 10.75 | GBp 11.50 | GBp 10.00 | 2.39M |
| 2026-09-15 | GBp 12.80 | -1.54% | GBp 13.00 | GBp 13.50 | GBp 12.80 | 66.48K |
| 2026-09-14 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.81 | GBp 12.53 | 44.54K |
| 2026-09-11 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-09-10 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.50 | GBp 12.72 | 705.06K |
| 2026-09-09 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.90 | GBp 12.51 | 20.86K |
| 2026-09-08 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 43.26K |
| 2026-09-07 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.75 | GBp 12.75 | 0 |
| 2026-09-04 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.80 | GBp 12.50 | 60.00K |
| 2026-09-03 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.90 | 10.01K |
| 2026-09-02 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 25.07K |
| 2026-09-01 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.95 | GBp 12.51 | 152.01K |
| 2026-08-28 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.60 | 3.88K |
| 2026-08-27 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.58 | GBp 12.58 | 2.00K |
| 2026-08-26 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.85 | GBp 12.85 | 1.84K |
| 2026-08-25 | GBp 12.75 | +2.00% | GBp 12.50 | GBp 12.88 | GBp 12.51 | 700.14K |
| 2026-08-24 | GBp 12.50 | -3.85% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 92.20K |
| 2026-08-21 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.88 | GBp 12.88 | 26.84K |
| 2026-08-20 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.88 | GBp 12.66 | 107.03K |
| 2026-08-19 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 139 |
| 2026-08-18 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-08-17 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.52 | 76.89K |
| 2026-08-14 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.50 | GBp 12.50 | 59.93K |
| 2026-08-13 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.50 | GBp 12.50 | 65 |
| 2026-08-12 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.00 | GBp 13.00 | 0 |
| 2026-08-11 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 12.99 | GBp 12.95 | 15.78K |
| 2026-08-10 | GBp 13.00 | -1.89% | GBp 13.25 | GBp 13.50 | GBp 12.55 | 76.99K |
| 2026-08-07 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.05 | GBp 13.01 | 38.44K |
| 2026-08-06 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 632.85K |
| 2026-08-05 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.45 | GBp 13.10 | 22.01K |
| 2026-08-04 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.18 | 36.27K |
| 2026-08-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.05 | 59.01K |
| 2026-07-31 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 149 |
| 2026-07-30 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-07-29 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.50 | 618 |
| 2026-07-28 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 31 |
| 2026-07-27 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 90.16K |
| 2026-07-24 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.16 | 172.37K |
| 2026-07-23 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.60 | GBp 13.59 | 30.00K |
| 2026-07-22 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.70 | GBp 13.00 | 58.88K |
| 2026-07-21 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 65.09K |
| 2026-07-20 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 115.68K |
| 2026-07-17 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 0 |
| 2026-07-16 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.30 | GBp 13.00 | 20.86K |
| 2026-07-15 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 61.32K |
| 2026-07-14 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.88 | GBp 13.39 | 24.11K |
| 2026-07-13 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.37 | 13.25K |
| 2026-07-10 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 370 |
| 2026-07-09 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.50 | GBp 13.50 | 55.00K |
| 2026-07-08 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.90 | GBp 13.35 | 40.79K |
| 2026-07-07 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.30 | 463.56K |
| 2026-07-06 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 629 |
| 2026-07-03 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 13.94 | GBp 13.15 | 288.96K |
| 2026-07-02 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 460.43K |
| 2026-07-01 | GBp 13.50 | +3.85% | GBp 13.00 | GBp 13.98 | GBp 12.92 | 1.12M |
| 2026-06-30 | GBp 13.00 | 0.00% | GBp 13.00 | GBp 13.30 | GBp 12.91 | 604.77K |
| 2026-06-29 | GBp 13.00 | +1.96% | GBp 12.75 | GBp 13.50 | GBp 12.81 | 294.70K |
| 2026-06-26 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 1.45K |
| 2026-06-25 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.82 | 153.53K |
| 2026-06-24 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.50 | 27.50K |
| 2026-06-23 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.99 | 19 |
| 2026-06-22 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.77 | 50.02K |
| 2026-06-19 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.99 | GBp 12.97 | 59.21K |
| 2026-06-18 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 400.06K |
| 2026-06-17 | GBp 12.75 | +2.00% | GBp 12.50 | GBp 13.00 | GBp 12.48 | 534.59K |
| 2026-06-16 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 29.38K |
| 2026-06-15 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 22.23K |
| 2026-06-12 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.38 | 49.20K |
| 2026-06-11 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 201.58K |
| 2026-06-10 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.35 | 217.68K |
| 2026-06-09 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 3.58K |
| 2026-06-08 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.85 | 85.03K |
| 2026-06-05 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.56 | GBp 12.50 | 300.00K |
| 2026-06-04 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.56 | GBp 12.56 | 26 |
| 2026-06-03 | GBp 12.50 | -1.96% | GBp 12.75 | GBp 12.65 | GBp 12.50 | 40.00K |
| 2026-06-02 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 13.00 | 23 |
| 2026-06-01 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.51 | 3.04K |
| 2026-05-29 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.51 | 134.51K |
| 2026-05-28 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.50 | 35.56K |
| 2026-05-27 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.51 | 77.41K |