Facilities by ADF plc (ADF.L) LSE

Currency In GBp

ADF.L Historical Return

If you invested 1000 GBp in Facilities by ADF plc (ADF.L) since IPO date, it would be worth 214.85 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 198.45 GBp, while 1000 GBp invested 1 year ago would be worth 555.7 GBp. This corresponds to total returns of -78.52%, -80.16%, -44.43%, respectively, with annualized returns of -27.71%, -41.67%, -44.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADF.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	10.25	10.25	10.25	10.5	10	35,803
September 29, 2026	10.25	10.25	10.25	10.5	10	70,040
September 28, 2026	10.25	10.25	10.25	10.5	10	62,227
September 25, 2026	10.25	10.25	10.25	10.39	10	103,346
September 24, 2026	10.25	10.25	10.25	10.5	10.25	79,462
September 23, 2026	10.25	10.25	10.25	10.4	10.25	3,024
September 22, 2026	10.5	10.5	10.5	10.55	10	548,545
September 21, 2026	10.67	10.5	10.5	10.67	10.15	18,211
September 18, 2026	10.75	10.5	10.5	11	10.5	51,448
September 17, 2026	10.75	10.75	10.75	11	10.5	735,959
September 16, 2026	10.75	10.7	10.7	11.5	10	2.39M
September 15, 2026	13	12.8	12.8	13.5	12.8	98,060
September 11, 2026	13	13	13	13	13	0
September 10, 2026	12.75	13	13	13.5	12.72	705,055
September 09, 2026	12.75	12.75	12.75	12.9	12.51	20,873
September 08, 2026	12.75	12.75	12.75	13	12.5	43,264
September 07, 2026	12.75	12.75	12.75	12.75	12.75	0
September 04, 2026	12.75	12.75	12.75	12.8	12.5	110,000
September 03, 2026	12.75	12.75	12.75	13	12.75	10,008
September 02, 2026	12.75	12.75	12.75	13	12.5	25,108
September 01, 2026	12.75	12.75	12.75	12.95	12.51	152,229
August 28, 2026	12.75	12.75	12.75	13	12.61	3,880
August 27, 2026	12.75	12.75	12.75	12.75	12.58	2,000
August 26, 2026	12.75	12.75	12.75	12.85	12.75	1,837
August 25, 2026	12.5	12.75	12.75	12.88	12.5	700,137
August 24, 2026	13	12.5	12.5	13.5	12.5	92,201
August 21, 2026	13	13	13	13	12.88	26,843
August 20, 2026	13	13	13	13	12.67	192,027
August 19, 2026	13	13	13	13.5	12.5	212
August 17, 2026	13	13	13	13.5	12.52	76,903
August 14, 2026	13	13	13	13.5	12.5	59,940
August 13, 2026	13	13	13	13	12.5	66
August 12, 2026	13	13	13	13	13	0
August 11, 2026	12.99	13	13	13	12.95	15,781
August 10, 2026	13.25	13	13	13.5	12.55	93,701
August 07, 2026	13.25	13.25	13.25	13.25	13.01	53,851
August 06, 2026	13.5	13.25	13.25	14	13	632,847
August 05, 2026	13.5	13.5	13.5	13.5	13.1	22,085
August 04, 2026	13.5	13.5	13.5	14	13.18	36,268
August 03, 2026	13.5	13.5	13.5	14	13.05	59,006
July 31, 2026	13.5	13.5	13.5	13.5	13.5	190
July 30, 2026	13.5	13.5	13.5	13.5	13.5	0
July 29, 2026	13.5	13.5	13.5	14	13.5	618
July 28, 2026	14	13.5	13.5	14	13	31
July 27, 2026	13.5	13.5	13.5	14	13	90,157
July 23, 2026	13.5	13.5	13.5	13.6	13.5	50,000
July 22, 2026	13.5	13.5	13.5	13.7	13	66,560
July 21, 2026	13.5	13.5	13.5	14	13	65,100
July 20, 2026	13.5	13.5	13.5	14	13	115,678
July 17, 2026	13.5	13.5	13.5	13.5	13.5	0
July 16, 2026	13.5	13.5	13.5	13.5	13	40,860
July 15, 2026	13.5	13.5	13.5	14	13	61,320
July 14, 2026	13.5	13.5	13.5	13.88	13.39	24,834
July 13, 2026	13.5	13.5	13.5	14	13.37	16,203
July 10, 2026	13.5	13.5	13.5	13.5	13.5	740
July 09, 2026	13.5	13.5	13.5	13.5	13.5	65,000
July 08, 2026	13.5	13.5	13.5	13.9	13.36	41,584
July 07, 2026	13.5	13.5	13.5	14	13.3	463,557
July 06, 2026	13.5	13.5	13.5	14	13	630
July 03, 2026	13.5	13.5	13.5	13.94	13.15	288,960