Facilities by ADF plc (ADF.L) LSE

19.25

-0.25(-1.28%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251919.519.519.51950,043
September 04, 20251919191918.5229,197
September 03, 202519.5191919.51928,227
September 02, 202519.519.519.519.5719.514,110
September 01, 202519.219.519.519.571943,421
August 29, 202519.8519.519.52019103,438
August 28, 202519.8519.519.519.919.1913,751
August 27, 202519.1919.519.519.519.194,717
August 26, 202519.1919.519.519.8819.1914,656
August 22, 202519.2719.519.5201915,381
August 21, 202520.4202020.419.22160,592
August 20, 20252020.2520.2520.572014,766
August 19, 20252020.520.521202,321
August 18, 202520.820.520.520.9820.2359,115
August 15, 202520.4520.520.520.62098,515
August 14, 202519.0420.2520.2520.51934,408
August 13, 202518.6619.2519.2519.8218.6671,543
August 12, 202518.0218.7518.751918.02621,244
August 11, 202518.0118.2518.2518.5181.33M
August 08, 202518.218.2518.2518.4318.01175,640
August 07, 20251918.2518.251918447,484
August 06, 202518.7818.518.518.7818.08746,730
August 05, 202519.1118.518.52018.02410,372
August 04, 202518.4819192018.1396,469
August 01, 202519.919.519.5211830,342
July 31, 202518.9219.519.52118.92103,824
July 30, 202519.219.7519.752117.67653,904
July 29, 2025222121222023,167
July 28, 202520.31212121.942071,763
July 25, 202521.29212121.9420.25130,764
July 24, 202520.55212121.9520.573,071
July 23, 202521.6421.52121.9521.0856,615
July 22, 202521.9521.5212220.6128,315
July 21, 202520.9921.220.7121.9820169,490
July 18, 202523.8420.520.0224201.71M
July 17, 202522.0123.523.523.9821224,947
July 16, 202523.4422.322.323.4422.12210,024
July 15, 20252222.822.823.621141,851
July 14, 202522.9722.322.32421.25301,319
July 11, 202520.05222223.6720.05354,310
July 10, 202520.2220.2520.252120.05573,437
July 09, 202519.3520.720.721.9718.5470,007
July 08, 202518.318.7518.7519.1117.82996,430
July 07, 202518.718181917.65168,577
July 04, 202517.6518.2518.2518.8317.65138,912
July 03, 202516.518.2518.2518.25161.23M
July 02, 202516.216.2516.2516.416.226,640
July 01, 202516.1616.2516.2516.416.16187,842
June 30, 202514.516.2516.2516.514.52.36M
June 27, 202514.514.514.51514128,370
June 26, 202514.4914.2514.2514.514.2537,220
June 25, 202514.6514.2514.2514.6514125,776
June 24, 202514.6114.3514.351514.15104,728
June 23, 202515.0614.7514.7515.0614.525,328
June 20, 202515.515.115.115.514.5116,162
June 19, 202514.5215151514.5210,000
June 18, 202514.5151515.0714194,766
June 17, 202515.5151515.514.5225,171
June 16, 202515.14151515.1414.5530,959
June 13, 202515.18151515.1814.611,788
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved