Facilities By ADF PLC Recent Share Price (LSE:ADF)

LSE:ADF - Facilities by ADF PLC Facilities By ADF PLC
Sector: Consumer Discretionary, Industry: Leisure Products

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Dec 2023	GBX	54	57.8	54	55	55	+1 (+1.85%)	135,001
19 Dec 2023	GBX	54	54	53.22	54	54	0.0 (0.0%)	2,300
18 Dec 2023	GBX	54	55	53.2	54	54	0.0 (0.0%)	41,185
15 Dec 2023	GBX	54	54.98	53	54	54	0.0 (0.0%)	49,972
14 Dec 2023	GBX	53	55	52.2	54	54	+1 (+1.89%)	93,810
13 Dec 2023	GBX	53.5	53.88	52.2	53	53	0.0 (0.0%)	42,299
12 Dec 2023	GBX	52.5	54	52	53	53	+0.5 (+0.95%)	16,563
11 Dec 2023	GBX	53	54	52.2	52.5	52.5	-0.5 (-0.94%)	19,946
8 Dec 2023	GBX	54	54	52	53	53	-1 (-1.85%)	81,254
7 Dec 2023	GBX	54	55	53.1	54	54	0.0 (0.0%)	12,227
6 Dec 2023	GBX	56	57	53.033	54	54	-2 (-3.57%)	47,797
5 Dec 2023	GBX	56	56	56	56	56	0.0 (0.0%)	197
4 Dec 2023	GBX	56	56	55	56	56	0.0 (0.0%)	197
1 Dec 2023	GBX	56	56.33	55	56	56	0.0 (0.0%)	23,673
30 Nov 2023	GBX	56	56	55	56	56	-0.5 (-0.88%)	46,752
29 Nov 2023	GBX	56.5	57.4	55.77	56.5	56.5	-0.9 (-1.57%)	19,300
28 Nov 2023	GBX	58.5	58.9	55	57.4	57.4	-1.1 (-1.88%)	42,181
27 Nov 2023	GBX	58.5	58.5	57.25	58.5	58.5	0.0 (0.0%)	5,805
24 Nov 2023	GBX	58.5	58.5	57	58.5	58.5	0.0 (0.0%)	10,234
23 Nov 2023	GBX	58.5	58.5	55.8	58.5	58.5	0.0 (0.0%)	36,652
22 Nov 2023	GBX	58	58.5	54.8	58.5	58.5	+1 (+1.74%)	70,312
21 Nov 2023	GBX	57.5	57.5	57.5	57.5	57.5	0.0 (0.0%)	11,695
20 Nov 2023	GBX	58	58.75	56.6	57.5	57.5	-0.5 (-0.86%)	11,695
17 Nov 2023	GBX	58	58.85	56.5	58	58	0.0 (0.0%)	4,651
16 Nov 2023	GBX	58	59	56.4	58	58	0.0 (0.0%)	10,250
15 Nov 2023	GBX	58.5	59.32	56.25	58	58	-0.5 (-0.85%)	33,464
14 Nov 2023	GBX	58.5	59.8	57.125	58.5	58.5	0.0 (0.0%)	6,378
13 Nov 2023	GBX	58	59	57.04	58.5	58.5	+0.5 (+0.86%)	89,351
10 Nov 2023	GBX	58	60	57.04	58	58	+0.5 (+0.87%)	117,822
9 Nov 2023	GBX	52.5	60.37	51.03	57.5	57.5	+5 (+9.52%)	233,718