1. Share Prices

  2. Facilities By Adf PLC (ADF)

35.75p+0.00 (+0.00%)24 Dec 2024, 11:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Facilities By Adf PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 202435.75p36.50p35.00p35.75p16,580
Dec 23, 202435.75p36.00p35.52p35.75p48,858
Dec 20, 202436.25p36.50p35.00p35.75p23,676
Dec 19, 202436.50p37.00p35.50p36.25p76,942
Dec 18, 202436.75p37.50p36.55p36.75p86,489
Dec 17, 202437.50p38.00p36.30p36.75p86,750
Dec 16, 202436.50p38.00p36.11p37.50p153,509
Dec 13, 202434.00p36.92p33.77p36.50p171,019
Dec 12, 202433.50p34.50p33.00p34.00p152,634
Dec 11, 202434.00p35.00p33.00p33.50p54,139
Dec 10, 202434.50p35.00p33.00p34.00p126,305
Dec 9, 202432.60p34.50p32.66p34.50p395,526
Dec 6, 202432.50p33.00p32.20p32.60p114,342
Dec 5, 202432.50p32.80p32.05p32.50p301,334
Dec 4, 202432.25p33.00p32.00p32.50p79,854
Dec 3, 202431.50p33.00p31.67p32.25p344,828
Dec 2, 202431.00p31.80p30.50p31.30p211,453
Nov 29, 202429.50p31.60p29.00p31.60p4,185,152
Nov 28, 202430.25p30.50p30.00p30.25p34,878
Nov 27, 202430.25p30.49p30.13p30.25p191,647
Nov 26, 202431.50p31.50p30.00p30.25p200,430
Nov 25, 202431.75p32.00p31.50p31.75p152,091
Nov 22, 202431.75p31.84p31.57p31.75p99,488
Nov 21, 202431.75p32.50p31.50p31.75p163,988
Nov 20, 202431.75p32.00p31.00p31.80p558,482
Nov 19, 202432.25p33.00p31.00p31.75p1,027,469
Nov 18, 202433.50p34.20p32.00p32.25p1,150,092
Nov 15, 202434.75p35.50p33.50p34.00p708,667
Nov 14, 202433.00p35.88p32.50p34.70p871,950
Nov 13, 202432.00p34.00p31.50p33.00p1,483,706
Nov 12, 202438.50p37.75p29.90p31.60p19,134,091
Nov 11, 202452.70p53.00p52.00p52.20p178,416
Nov 8, 202452.80p53.40p52.55p52.70p162,332
Nov 7, 202453.30p53.60p52.00p52.80p107,476
Nov 6, 202452.80p53.60p52.60p53.30p90,421
Nov 5, 202452.80p53.40p52.58p52.80p50,827
Nov 4, 202453.50p54.00p52.00p53.60p37,119
Nov 1, 202453.00p54.00p53.33p53.50p212,652
Oct 31, 202453.50p53.70p52.65p52.80p261,704
Oct 30, 202450.50p54.98p50.00p53.50p174,264
Oct 29, 202450.50p51.00p50.56p50.50p70,394
Oct 28, 202450.50p51.00p50.00p50.50p10,942
Oct 25, 202450.50p51.00p50.55p50.50p50,702
Oct 24, 202450.50p50.50p50.50p50.50p19,343
Oct 23, 202450.50p51.00p50.40p50.50p71,838
Oct 22, 202450.50p52.00p50.00p50.80p679,581
Oct 21, 202451.50p52.00p50.50p50.50p105,135
Oct 18, 202450.50p51.70p50.35p51.20p195,555
Oct 17, 202451.50p51.60p50.50p51.00p155,297
Oct 16, 202451.80p51.62p51.60p51.50p41,620
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.