Facilities by ADF plc (ADF.L) LSE

Currency In GBp

ADF.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	9.25	8.75	8.75	9.25	8.51	140,666
November 10, 2026	9.25	9.25	9.25	9.25	9.07	1,720
November 09, 2026	9.25	9.25	9.25	9.5	9	1,149
November 06, 2026	9.25	9.25	9.25	9.39	9.11	73,629
November 05, 2026	9.75	9.25	9.25	9.85	9.18	336,300
November 04, 2026	9.75	9.75	9.75	9.75	9.75	0
November 03, 2026	9.75	9.75	9.75	9.99	9.51	56,886
November 02, 2026	10	9.75	9.75	10	9.5	131,296
October 30, 2026	10	10	10	10.5	9.5	2,050
October 29, 2026	9.5	10	10	10	9.5	9,411
October 28, 2026	10	10	10	10	9.5	47,994
October 27, 2026	10	10	10	10.49	9.5	1,169
October 26, 2026	10	10	10	10	9.68	110,989
October 23, 2026	10	10	10	10	9.66	43,771
October 22, 2026	10	10	10	10.5	9.52	40,165
October 21, 2026	10	10	10	10.35	9.5	8,423
October 20, 2026	10	10	10	10	9.77	18,489
October 19, 2026	10	10	10	10.5	9.5	71,141
October 16, 2026	10	10	10	10	9.86	9,539
October 15, 2026	10	10	10	10	9.85	43,853
October 14, 2026	10	10	10	10.5	9.85	29,026
October 13, 2026	10	10	10	10.5	9.5	1,749
October 12, 2026	10	10	10	10.5	9.7	31,124
October 09, 2026	10	10	10	10.5	10	595
October 08, 2026	10	10	10	10	9.5	31,138
October 07, 2026	10	10	10	10.5	9.76	30,510
October 06, 2026	10	10	10	10.5	10	48,571
October 05, 2026	10	10	10	10.37	10	1,056
October 02, 2026	10	10	10	10.45	10	77,187
October 01, 2026	10.25	10	10	10.5	10	30,495
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