Shares Magazine
17.25p-0.05 (-0.29%)02 May 2025, 16:21
Facilities By Adf PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 16.75p | 17.50p | 16.00p | 17.25p | 361,620 |
| May 1, 2025 | 15.75p | 17.30p | 15.52p | 17.30p | 337,164 |
| Apr 30, 2025 | 15.75p | 16.00p | 15.20p | 15.75p | 12,225 |
| Apr 29, 2025 | 15.75p | 15.70p | 15.70p | 15.75p | 10,000 |
| Apr 28, 2025 | 15.75p | 15.87p | 15.50p | 15.75p | 37,497 |
| Apr 25, 2025 | 15.75p | 15.90p | 15.51p | 15.75p | 75,772 |
| Apr 24, 2025 | 16.25p | 16.23p | 15.55p | 15.75p | 133,730 |
| Apr 23, 2025 | 17.00p | 17.50p | 16.00p | 16.25p | 56,215 |
| Apr 22, 2025 | 17.00p | 16.95p | 16.56p | 17.00p | 20,671 |
| Apr 17, 2025 | 17.00p | 17.00p | 16.55p | 17.00p | 25,324 |
| Apr 16, 2025 | 17.00p | 17.50p | 17.00p | 17.00p | 40,555 |
| Apr 15, 2025 | 17.25p | 17.50p | 16.50p | 17.00p | 128,622 |
| Apr 14, 2025 | 17.00p | 18.00p | 15.70p | 16.00p | 30,497 |
| Apr 11, 2025 | 16.75p | 17.13p | 16.56p | 16.75p | 87,048 |
| Apr 10, 2025 | 16.50p | 17.00p | 16.33p | 16.50p | 455,575 |
| Apr 9, 2025 | 17.25p | 17.50p | 16.00p | 16.25p | 38,866 |
| Apr 8, 2025 | 17.50p | 18.00p | 17.00p | 17.25p | 56,815 |
| Apr 7, 2025 | 17.50p | 18.00p | 17.00p | 17.50p | 116,517 |
| Apr 4, 2025 | 18.50p | 18.80p | 17.13p | 17.50p | 238,696 |
| Apr 3, 2025 | 19.00p | 20.00p | 17.15p | 18.50p | 466,617 |
| Apr 2, 2025 | 19.00p | 18.78p | 18.10p | 19.00p | 56,740 |
| Apr 1, 2025 | 19.00p | 18.94p | 18.25p | 19.00p | 106,512 |
| Mar 31, 2025 | 19.00p | 18.97p | 18.32p | 19.00p | 146,146 |
| Mar 28, 2025 | 18.25p | 19.20p | 18.00p | 19.00p | 286,015 |
| Mar 27, 2025 | 18.25p | 18.50p | 17.65p | 18.25p | 584,329 |
| Mar 26, 2025 | 18.38p | 18.50p | 18.00p | 18.25p | 5,801,415 |
| Mar 25, 2025 | 18.13p | 18.50p | 18.00p | 18.38p | 649,449 |
| Mar 24, 2025 | 18.75p | 19.00p | 18.00p | 18.65p | 276,772 |
| Mar 21, 2025 | 19.25p | 19.37p | 18.60p | 18.75p | 107,848 |
| Mar 20, 2025 | 20.00p | 20.00p | 19.13p | 19.25p | 90,158 |
| Mar 19, 2025 | 20.25p | 21.00p | 19.50p | 20.00p | 115,823 |
| Mar 18, 2025 | 20.25p | 20.28p | 19.50p | 20.25p | 123,285 |
| Mar 17, 2025 | 20.25p | 21.00p | 19.50p | 20.10p | 241,926 |
| Mar 14, 2025 | 19.25p | 20.50p | 19.00p | 19.25p | 392,838 |
| Mar 13, 2025 | 19.50p | 19.80p | 19.00p | 19.25p | 133,775 |
| Mar 12, 2025 | 20.50p | 21.00p | 19.12p | 19.50p | 611,977 |
| Mar 11, 2025 | 23.00p | 22.25p | 18.40p | 20.50p | 3,622,786 |
| Mar 10, 2025 | 28.75p | 29.34p | 27.50p | 28.00p | 126,696 |
| Mar 7, 2025 | 29.50p | 29.85p | 27.30p | 27.30p | 78,593 |
| Mar 6, 2025 | 29.00p | 30.00p | 29.01p | 29.50p | 101,700 |
| Mar 5, 2025 | 28.75p | 30.00p | 28.00p | 29.00p | 71,026 |
| Mar 4, 2025 | 28.75p | 29.50p | 28.00p | 28.75p | 34,152 |
| Mar 3, 2025 | 28.50p | 28.85p | 28.00p | 28.75p | 92,880 |
| Feb 28, 2025 | 27.50p | 28.85p | 27.50p | 28.50p | 47,733 |
| Feb 27, 2025 | 27.25p | 28.00p | 26.50p | 27.50p | 454,348 |
| Feb 26, 2025 | 27.25p | 27.40p | 26.46p | 27.25p | 61,977 |
| Feb 25, 2025 | 27.50p | 28.00p | 25.29p | 27.25p | 521,506 |
| Feb 24, 2025 | 29.00p | 29.00p | 27.00p | 27.50p | 196,590 |
| Feb 21, 2025 | 29.00p | 29.29p | 28.00p | 29.00p | 140,515 |
| Feb 20, 2025 | 29.50p | 30.00p | 28.00p | 29.00p | 214,374 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.