Shares Magazine
22.00p+1.75 (+8.64%)11 Jul 2025, 15:39
Facilities By Adf PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 20.25p | 23.67p | 20.05p | 22.00p | 352,052 |
| Jul 10, 2025 | 20.70p | 21.00p | 20.05p | 20.25p | 573,436 |
| Jul 9, 2025 | 18.75p | 21.97p | 18.50p | 20.70p | 690,006 |
| Jul 8, 2025 | 18.00p | 19.11p | 17.82p | 18.75p | 996,429 |
| Jul 7, 2025 | 18.25p | 19.00p | 17.65p | 18.00p | 168,577 |
| Jul 4, 2025 | 18.25p | 18.83p | 17.65p | 18.25p | 138,912 |
| Jul 3, 2025 | 16.25p | 18.00p | 16.00p | 18.25p | 1,230,503 |
| Jul 2, 2025 | 16.25p | 16.40p | 16.20p | 16.25p | 26,640 |
| Jul 1, 2025 | 16.25p | 16.40p | 16.16p | 16.25p | 187,842 |
| Jun 30, 2025 | 14.50p | 16.50p | 14.50p | 16.25p | 2,362,019 |
| Jun 27, 2025 | 14.25p | 15.00p | 14.00p | 14.50p | 119,227 |
| Jun 26, 2025 | 14.25p | 14.50p | 14.47p | 14.25p | 37,220 |
| Jun 25, 2025 | 14.35p | 14.64p | 14.00p | 14.25p | 124,276 |
| Jun 24, 2025 | 14.75p | 15.00p | 14.15p | 14.35p | 104,728 |
| Jun 23, 2025 | 15.10p | 15.06p | 14.50p | 14.75p | 25,177 |
| Jun 20, 2025 | 15.00p | 15.50p | 14.50p | 15.10p | 116,162 |
| Jun 19, 2025 | 15.00p | 14.52p | 14.52p | 15.00p | 10,000 |
| Jun 18, 2025 | 15.00p | 15.07p | 14.00p | 15.00p | 194,765 |
| Jun 17, 2025 | 15.00p | 15.50p | 14.52p | 15.00p | 19,862 |
| Jun 16, 2025 | 15.00p | 15.14p | 14.55p | 15.00p | 20,270 |
| Jun 13, 2025 | 15.00p | 15.18p | 14.60p | 15.00p | 11,788 |
| Jun 12, 2025 | 15.00p | 15.50p | 14.65p | 15.00p | 360 |
| Jun 11, 2025 | 15.25p | 16.00p | 14.50p | 15.00p | 166,305 |
| Jun 10, 2025 | 15.25p | 16.40p | 14.50p | 15.25p | 23,161 |
| Jun 9, 2025 | 14.75p | 16.00p | 14.61p | 16.00p | 108,601 |
| Jun 6, 2025 | 14.75p | 15.00p | 14.50p | 14.75p | 63,729 |
| Jun 5, 2025 | 14.50p | 15.00p | 14.35p | 14.75p | 72,791 |
| Jun 4, 2025 | 15.75p | 15.40p | 14.10p | 14.50p | 790,347 |
| Jun 3, 2025 | 16.00p | 16.50p | 15.00p | 15.75p | 169,193 |
| Jun 2, 2025 | 15.50p | 16.50p | 15.50p | 16.00p | 166,111 |
| May 30, 2025 | 15.60p | 16.50p | 15.20p | 16.00p | 129,444 |
| May 29, 2025 | 16.00p | 15.94p | 15.50p | 15.60p | 166,179 |
| May 28, 2025 | 16.25p | 16.42p | 15.50p | 16.00p | 170,620 |
| May 27, 2025 | 15.85p | 16.50p | 15.50p | 16.25p | 1,449,868 |
| May 23, 2025 | 16.00p | 16.20p | 15.50p | 15.85p | 85,356 |
| May 22, 2025 | 16.00p | 16.50p | 15.53p | 16.00p | 50,044 |
| May 21, 2025 | 16.00p | 16.00p | 15.50p | 16.00p | 391,658 |
| May 20, 2025 | 14.75p | 16.50p | 14.00p | 15.80p | 971,907 |
| May 19, 2025 | 14.50p | 15.13p | 14.00p | 14.75p | 43,259 |
| May 16, 2025 | 14.00p | 14.50p | 13.77p | 14.25p | 101,609 |
| May 15, 2025 | 14.10p | 14.10p | 13.73p | 14.10p | 197,400 |
| May 14, 2025 | 14.25p | 14.50p | 13.50p | 14.30p | 1,125,732 |
| May 13, 2025 | 14.35p | 14.50p | 14.00p | 14.20p | 66,674 |
| May 12, 2025 | 14.60p | 15.50p | 14.20p | 14.35p | 362,544 |
| May 9, 2025 | 14.85p | 15.00p | 14.20p | 14.60p | 43,895 |
| May 8, 2025 | 15.00p | 15.50p | 14.29p | 15.50p | 425,743 |
| May 7, 2025 | 14.75p | 16.00p | 14.36p | 14.70p | 866,887 |
| May 6, 2025 | 15.00p | 15.00p | 14.10p | 14.70p | 1,399,172 |
| 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 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.