Facilities by ADF (ADF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Facilities by ADF

Date Open High Low Close* Volume
09/12/2025 17.00p 18.00p 16.35p 17.00p 155610
08/12/2025 17.00p 18.00p 16.35p 17.00p 50356
05/12/2025 17.00p 17.58p 17.00p 17.00p 687
04/12/2025 17.50p 17.58p 17.00p 17.00p 18882
03/12/2025 17.50p 17.58p 17.50p 17.50p 5
02/12/2025 17.50p 18.00p 17.00p 17.50p 62910
01/12/2025 17.50p 18.00p 17.02p 17.50p 50922
28/11/2025 15.50p 18.00p 15.50p 17.50p 439656
27/11/2025 15.25p 16.00p 14.77p 15.50p 284905
26/11/2025 15.00p 15.39p 15.00p 15.00p 50
25/11/2025 15.00p 15.50p 14.56p 15.00p 18499
24/11/2025 15.25p 16.00p 14.50p 15.00p 8759
21/11/2025 15.00p 15.00p 14.71p 15.00p 46761
20/11/2025 15.25p 15.40p 15.10p 15.25p 35956
19/11/2025 15.50p 16.00p 15.00p 15.25p 101125
18/11/2025 16.25p 16.50p 15.00p 15.50p 36925
17/11/2025 16.25p 16.50p 16.25p 16.50p 2080
14/11/2025 16.25p 16.43p 16.23p 16.25p 10493
13/11/2025 16.50p 16.99p 15.60p 16.25p 3801
12/11/2025 16.50p 16.99p 16.00p 16.00p 367
11/11/2025 16.50p 16.99p 15.70p 16.50p 12434
10/11/2025 16.50p 16.50p 16.30p 16.50p 30000
07/11/2025 16.50p 16.99p 16.30p 16.50p 31560
06/11/2025 16.50p 16.94p 16.20p 16.50p 34271
05/11/2025 16.50p 16.70p 16.15p 16.50p 30369
04/11/2025 16.50p 17.00p 16.00p 16.50p 719
03/11/2025 16.50p 16.99p 16.25p 16.50p 6543
31/10/2025 16.50p 17.00p 16.02p 17.00p 28558
30/10/2025 16.50p 16.99p 16.00p 16.50p 17547
29/10/2025 16.75p 17.09p 16.02p 16.50p 21867
28/10/2025 17.00p 17.00p 16.22p 16.75p 60197
27/10/2025 17.00p 17.50p 16.52p 17.00p 112641
24/10/2025 16.50p 17.50p 16.50p 17.00p 48879
23/10/2025 17.25p 17.50p 16.02p 16.50p 71741
22/10/2025 17.25p 17.31p 17.01p 17.25p 39944
21/10/2025 17.25p 17.31p 17.00p 17.10p 50708
20/10/2025 17.50p 17.77p 17.00p 17.25p 26680
17/10/2025 17.50p 18.00p 17.00p 17.50p 21518
16/10/2025 17.75p 18.50p 17.00p 17.75p 1919
15/10/2025 17.25p 18.11p 17.01p 17.75p 105538
14/10/2025 17.25p 17.35p 17.03p 17.10p 333112
13/10/2025 17.25p 17.50p 17.00p 17.25p 7851
10/10/2025 17.25p 17.49p 17.25p 17.25p 4105
09/10/2025 17.25p 17.48p 17.15p 17.25p 18332
08/10/2025 17.25p 17.50p 17.00p 17.25p 84303
07/10/2025 17.25p 17.48p 17.25p 17.25p 5005
06/10/2025 17.25p 17.50p 17.00p 17.25p 76055
03/10/2025 18.25p 19.00p 17.00p 17.25p 128328
02/10/2025 19.00p 19.00p 18.00p 18.50p 275999
01/10/2025 20.00p 21.00p 19.00p 19.00p 41887
30/09/2025 20.00p 20.70p 19.32p 20.00p 79886
29/09/2025 20.50p 21.00p 19.00p 20.00p 47783
26/09/2025 20.50p 20.89p 20.50p 20.50p 1034
25/09/2025 20.50p 20.89p 20.50p 20.50p 5111
24/09/2025 20.00p 21.00p 20.00p 20.50p 85826
23/09/2025 20.00p 20.82p 20.00p 20.00p 60923
22/09/2025 20.50p 21.00p 19.00p 20.50p 194728
19/09/2025 20.50p 20.89p 19.50p 20.50p 64007
18/09/2025 20.50p 20.82p 20.00p 20.50p 109669
17/09/2025 20.00p 21.00p 19.06p 20.50p 255648
16/09/2025 20.50p 21.00p 20.50p 20.50p 216956
15/09/2025 20.50p 21.20p 20.40p 21.00p 147900
12/09/2025 20.50p 21.20p 20.32p 20.50p 122633
11/09/2025 20.50p 20.50p 20.50p 21.00p 53709
10/09/2025 20.50p 21.00p 20.32p 20.50p 40325
09/09/2025 20.50p 21.00p 20.00p 20.50p 13282
08/09/2025 19.25p 20.70p 19.00p 21.00p 213594
05/09/2025 19.00p 19.50p 19.00p 19.50p 50043
04/09/2025 19.00p 19.48p 18.52p 19.00p 21526
03/09/2025 19.50p 19.50p 19.00p 19.00p 27355
02/09/2025 19.50p 20.00p 19.00p 19.50p 12905
01/09/2025 19.50p 19.57p 19.00p 19.50p 33721
29/08/2025 19.50p 20.00p 19.00p 19.50p 97620
28/08/2025 19.50p 19.90p 19.19p 19.50p 13550
27/08/2025 19.50p 19.50p 19.33p 19.50p 4717
26/08/2025 19.50p 19.88p 19.19p 19.50p 14656
22/08/2025 20.00p 20.00p 19.00p 19.50p 15371
21/08/2025 20.25p 20.40p 19.22p 20.00p 150184
20/08/2025 20.50p 20.57p 20.00p 20.25p 12755
19/08/2025 20.50p 21.00p 20.00p 20.50p 1281
18/08/2025 20.50p 20.98p 20.23p 20.50p 59115
15/08/2025 20.25p 20.60p 20.00p 20.50p 91376
14/08/2025 19.25p 20.50p 19.00p 20.25p 34408
13/08/2025 18.75p 19.82p 18.66p 19.25p 69867
12/08/2025 18.25p 19.00p 18.02p 18.75p 331244
11/08/2025 18.25p 18.50p 18.00p 18.25p 1330628
08/08/2025 18.25p 18.43p 18.01p 18.25p 175640
07/08/2025 18.50p 19.00p 18.00p 18.25p 447484
06/08/2025 18.50p 18.78p 18.08p 18.50p 746730
05/08/2025 19.00p 20.00p 18.02p 18.50p 310372
04/08/2025 19.50p 20.00p 18.13p 19.00p 96469
01/08/2025 19.50p 21.00p 18.00p 19.50p 30342
31/07/2025 19.75p 21.00p 18.92p 19.50p 103824
30/07/2025 19.50p 21.00p 17.67p 19.75p 653904
29/07/2025 21.00p 22.00p 20.00p 21.00p 23076
28/07/2025 21.00p 21.94p 20.00p 21.00p 71763
25/07/2025 21.00p 21.94p 20.25p 21.00p 117822
24/07/2025 21.00p 21.95p 20.50p 21.00p 73071
23/07/2025 21.50p 21.95p 21.08p 21.50p 56615
22/07/2025 21.20p 22.00p 20.60p 21.50p 128314
21/07/2025 20.50p 21.98p 20.00p 21.20p 169490
18/07/2025 23.50p 24.00p 20.00p 20.50p 1707122
17/07/2025 22.30p 23.98p 21.00p 23.50p 224946
16/07/2025 22.30p 23.44p 22.12p 22.30p 210024
15/07/2025 22.30p 23.60p 21.00p 22.80p 141851
14/07/2025 22.00p 24.00p 21.25p 22.30p 301319
11/07/2025 20.25p 23.67p 20.05p 22.00p 352053
10/07/2025 20.70p 21.00p 20.05p 20.25p 573437
09/07/2025 18.75p 21.97p 18.50p 20.70p 690007
08/07/2025 18.00p 19.11p 17.82p 18.75p 796430
07/07/2025 18.25p 19.00p 17.65p 18.00p 168577
04/07/2025 18.25p 18.83p 17.65p 18.25p 138912
03/07/2025 16.25p 18.25p 16.00p 18.25p 1230503
02/07/2025 16.25p 16.40p 16.20p 16.25p 26640
01/07/2025 16.25p 16.40p 16.16p 16.25p 187842
30/06/2025 14.50p 16.50p 14.50p 16.25p 2362018
27/06/2025 14.25p 15.00p 14.00p 14.50p 119228
26/06/2025 14.25p 14.50p 14.25p 14.25p 37220
25/06/2025 14.35p 14.65p 14.00p 14.25p 124276
24/06/2025 14.75p 15.00p 14.15p 14.35p 104728
23/06/2025 15.10p 15.10p 14.50p 14.75p 25178
20/06/2025 15.00p 15.50p 14.50p 15.10p 116162
19/06/2025 15.00p 15.00p 14.52p 15.00p 10000
18/06/2025 15.00p 15.07p 14.00p 15.00p 194766
17/06/2025 15.00p 15.50p 14.52p 15.00p 19862
16/06/2025 15.00p 15.14p 14.55p 15.00p 20270
13/06/2025 15.00p 15.18p 14.60p 15.00p 11788
12/06/2025 15.00p 15.50p 14.65p 15.00p 360
11/06/2025 15.25p 16.00p 14.50p 15.00p 166307
10/06/2025 15.25p 16.40p 14.50p 15.25p 23162
09/06/2025 14.75p 16.00p 14.61p 16.00p 108601
06/06/2025 14.75p 15.00p 14.50p 14.75p 63730
05/06/2025 14.50p 15.00p 14.35p 14.75p 72791
04/06/2025 15.75p 15.75p 14.10p 14.50p 790348
03/06/2025 16.00p 16.50p 15.00p 15.75p 169194
02/06/2025 15.50p 16.50p 15.50p 16.00p 166112
30/05/2025 15.60p 16.50p 15.20p 16.00p 129444
29/05/2025 16.00p 16.00p 15.50p 15.60p 166179
28/05/2025 16.25p 16.42p 15.50p 16.00p 70620
27/05/2025 15.85p 16.50p 15.50p 16.25p 1449868
23/05/2025 16.00p 16.20p 15.50p 15.85p 85356
22/05/2025 16.00p 16.50p 15.53p 16.00p 50044
21/05/2025 16.00p 16.00p 15.50p 16.00p 391658
20/05/2025 14.75p 16.50p 14.00p 15.80p 971906
19/05/2025 14.50p 15.13p 14.00p 14.75p 43259
16/05/2025 14.00p 14.50p 13.77p 14.25p 101610
15/05/2025 14.10p 14.10p 13.73p 14.10p 197400
14/05/2025 14.25p 14.50p 13.50p 14.30p 1125733
13/05/2025 14.35p 14.50p 14.00p 14.20p 66674
12/05/2025 14.60p 15.50p 14.20p 14.35p 362543
09/05/2025 14.85p 15.00p 14.20p 14.60p 43896
08/05/2025 15.00p 15.50p 14.29p 15.50p 425745
07/05/2025 14.75p 16.00p 14.36p 14.70p 766888
06/05/2025 15.00p 15.00p 14.10p 14.70p 1399172
02/05/2025 16.75p 17.50p 16.00p 17.25p 361620
01/05/2025 15.75p 17.30p 15.52p 17.30p 337163
30/04/2025 15.75p 16.00p 15.20p 15.75p 12226
29/04/2025 15.75p 15.75p 15.70p 15.75p 10000
28/04/2025 15.75p 15.87p 15.50p 15.75p 37497
25/04/2025 15.75p 15.90p 15.51p 15.75p 75772
24/04/2025 16.25p 16.25p 15.55p 15.75p 133730
23/04/2025 17.00p 17.50p 16.00p 16.25p 56217
22/04/2025 17.00p 17.00p 16.56p 17.00p 20671
17/04/2025 17.00p 17.00p 16.56p 17.00p 25324
16/04/2025 17.00p 17.50p 17.00p 17.00p 40556
15/04/2025 17.25p 17.50p 16.50p 17.00p 128622
14/04/2025 17.00p 18.00p 15.70p 16.00p 30498
11/04/2025 16.75p 17.13p 16.56p 16.75p 87048
10/04/2025 16.50p 17.00p 16.33p 16.50p 455575
09/04/2025 17.25p 17.50p 16.00p 16.25p 38867
08/04/2025 17.50p 18.00p 17.00p 17.25p 56816
07/04/2025 17.50p 18.00p 17.00p 17.50p 116517
04/04/2025 18.50p 18.80p 17.13p 17.50p 238696
03/04/2025 19.00p 20.00p 17.15p 18.50p 466618
02/04/2025 19.00p 19.00p 18.10p 19.00p 56740
01/04/2025 19.00p 19.00p 18.25p 19.00p 106512
31/03/2025 19.00p 19.00p 18.32p 19.00p 146146
28/03/2025 18.25p 19.20p 18.00p 19.00p 286015
27/03/2025 18.25p 18.50p 17.65p 18.25p 584329
26/03/2025 18.38p 18.50p 18.00p 18.25p 5801415
25/03/2025 18.13p 18.50p 18.00p 18.38p 649451
24/03/2025 18.75p 19.00p 18.00p 18.65p 276772
21/03/2025 19.25p 19.37p 18.60p 18.75p 107849
20/03/2025 20.00p 20.00p 19.13p 19.25p 90159
19/03/2025 20.25p 21.00p 19.50p 20.00p 115824
18/03/2025 20.25p 20.28p 19.50p 20.25p 123285
17/03/2025 20.25p 21.00p 19.50p 20.10p 241926
14/03/2025 19.25p 20.50p 19.00p 19.25p 392839
13/03/2025 19.50p 19.80p 19.00p 19.25p 133776
12/03/2025 20.50p 21.00p 19.12p 19.50p 611978
11/03/2025 23.00p 23.00p 18.40p 20.50p 3622786
10/03/2025 28.75p 29.34p 27.50p 28.00p 126696
07/03/2025 29.50p 29.85p 27.30p 27.30p 78593
06/03/2025 29.00p 29.90p 29.00p 29.50p 53850
05/03/2025 28.75p 30.00p 28.00p 29.00p 71026
04/03/2025 28.75p 29.50p 28.00p 28.75p 34152
03/03/2025 28.50p 28.85p 28.00p 28.75p 92880
28/02/2025 27.50p 28.85p 27.50p 28.50p 47733
27/02/2025 27.25p 28.00p 26.50p 27.50p 454349
26/02/2025 27.25p 27.40p 26.46p 27.25p 61977

*Close Price adjusted for both dividends and splits