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
3 Jan 2024	GBX	57.5	59	56	57	57	-0.5 (-0.87%)	24,270
2 Jan 2024	GBX	57.5	57.85	56.66	57.5	57.5	0.0 (0.0%)	23,454
29 Dec 2023	GBX	57.5	57.5	57.5	57.5	57.5	0.0 (0.0%)	0
28 Dec 2023	GBX	57.5	58.24	56	57.5	57.5	0.0 (0.0%)	60,982
27 Dec 2023	GBX	54.7656	58.25	54.7656	57.5	57.5	+3 (+5.50%)	40,958
22 Dec 2023	GBX	54.5	55	54	54.5	54.5	-0.3 (-0.55%)	11,021
21 Dec 2023	GBX	54.5	55	54	54.8	54.8	-0.2 (-0.36%)	11,044
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