Facilities by ADF PLC ADF
LSE · Birleşik Krallık · Finans
GBp 10,00-0,25 (-%2,44)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |