Facilities by ADF plc (ADF.L) LSE

12.75

+0(+0.00%)

Updated at June 02 10:05AM

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 264.03 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 256.54 GBp, while 1000 GBp invested 1 year ago would be worth 846.05 GBp. This corresponds to total returns of -73.6%, -74.35%, -15.39%, respectively, with annualized returns of -26.07%, -36.43%, -15.39%.

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
June 02, 2026	12.75	12.75	12.75	13	12.75	40
June 01, 2026	13	12.75	12.75	13	12.51	3,037
May 29, 2026	12.75	12.75	12.75	13	12.51	159,513
May 28, 2026	12.75	12.75	12.75	13	12.5	35,559
May 27, 2026	12.94	12.75	12.75	13	12.51	81,351
May 26, 2026	13	12.75	12.75	13.49	12.5	400,088
May 22, 2026	13	13	13	13.5	12.87	235,613
May 21, 2026	13	13	13	13.5	12.5	85,777
May 20, 2026	13	13	13	13.5	12.87	54,965
May 19, 2026	13	13	13	13.5	12.81	216,894
May 18, 2026	13	13	13	13.5	12.5	100,267
May 15, 2026	12.75	13	13	13.5	12.5	147,886
May 14, 2026	12.5	12.75	12.75	13	12.5	285,821
May 13, 2026	12.32	12.5	12.5	12.5	12.29	221,284
May 12, 2026	12.5	12.25	12.25	12.5	12	228,392
May 11, 2026	12.5	12.5	12.5	12.73	12.21	30,213
May 08, 2026	12.5	12.5	12.5	13	12	1,869
May 07, 2026	12.25	12.5	12.5	12.74	12	45,075
May 06, 2026	12.5	12.25	12.25	12.5	12.12	256,412
May 05, 2026	13	12.5	12.5	13	12.25	139,178
May 01, 2026	13	13	13	13	12.52	305,407
April 30, 2026	13.25	13	13	13.5	12.56	415,819
April 29, 2026	13	13.25	13.25	13.25	12.5	199,154
April 28, 2026	12.5	12.5	12.5	13	12.5	240
April 27, 2026	12.5	12.5	12.5	12.65	12.33	147,892
April 24, 2026	12.5	12.5	12.5	12.5	12.5	0
April 23, 2026	12.5	12.5	12.5	12.99	12.5	260,578
April 22, 2026	12	12.5	12.5	12.95	12	505,964
April 21, 2026	11.5	12	12	12.4	11.5	1.06M
April 20, 2026	11.25	11.25	11.25	11.5	11.14	422,361
April 17, 2026	11.25	11.25	11.25	11.5	11.13	257,555
April 16, 2026	11.5	11.25	11.25	12	11	50,471
April 15, 2026	11.5	11.5	11.5	11.5	11.33	76,432
April 14, 2026	11.25	11.5	11.5	11.5	11	150,305
April 13, 2026	11.25	11.25	11.25	11.29	11.25	360,000
April 10, 2026	11.3	11.25	11.25	11.5	11	96,883
April 09, 2026	11.3	11.3	11.3	11.5	11	173,302
April 08, 2026	11.25	11.3	11.3	11.37	11.03	351,831
April 07, 2026	11.5	11.25	11.25	12	11.02	175,898
April 02, 2026	10.25	11.5	11.5	11.5	10	507,808
April 01, 2026	9.75	10.25	10.25	10.9	9.75	382,611
March 31, 2026	10	9.8	9.8	10	9.5	1.3M
March 30, 2026	11.5	10.15	10.15	11.5	10	283,311
March 27, 2026	12.25	11.5	11.25	12.5	11	112,603
March 26, 2026	12.75	12.25	12.25	13	12.12	262,067
March 25, 2026	12.75	12.75	12.75	13	12.5	75,551
March 24, 2026	13.25	12.75	12.75	13.5	12.5	39,002
March 23, 2026	13.25	13.25	13.25	13.5	13	24,041
March 20, 2026	13.75	13.25	13.25	14	13	733,899
March 19, 2026	13.75	13.75	13.75	14	13.5	48,283
March 18, 2026	13.75	13.75	13.75	14.5	13.75	25,107
March 17, 2026	14.5	13.75	13.75	15	13.51	137,221
March 16, 2026	14.75	14.5	14.5	15	14	34,583
March 13, 2026	14.75	14.75	14.75	14.99	14.55	70,013
March 12, 2026	14.5	14.75	14.75	15	14.5	93
March 11, 2026	14.5	14.5	14.5	14.99	14.5	11,582
March 10, 2026	14.25	14.5	14.5	15	14.08	557,493
March 09, 2026	15	14.25	14.25	15.5	14	150,332
March 06, 2026	15	15	15	15.35	15	324
March 05, 2026	15.25	15	15	15.5	15	29,861