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
6 Oct 2023	GBX	56.25	58.8	56.25	57	57	+1 (+1.79%)	51,494
5 Oct 2023	GBX	56	56	56	56	56	-1 (-1.75%)	4,000
4 Oct 2023	GBX	57.5	59	57	57	57	+1 (+1.79%)	10,375
3 Oct 2023	GBX	57.5	58.9	56	56	56	-1.5 (-2.61%)	69,019
2 Oct 2023	GBX	58	59	57.5	57.5	57.5	-1.5 (-2.54%)	16,369
29 Sep 2023	GBX	57	59	54.8	59	59	+2 (+3.51%)	73,004
28 Sep 2023	GBX	57	57.97	53.75	57	57	-0.5 (-0.87%)	275,441
27 Sep 2023	GBX	56.5	57.94	56	57.5	57.5	+1 (+1.77%)	19,592
26 Sep 2023	GBX	57.5	58	56.15	56.5	56.5	-1 (-1.74%)	13,890
25 Sep 2023	GBX	53.5	58	53.5	57.5	57.5	+4 (+7.48%)	209,022
22 Sep 2023	GBX	53	53.85	53	53.5	53.5	-0.3 (-0.56%)	39,565
21 Sep 2023	GBX	53	54	52.5	53.8	53.8	+0.8 (+1.51%)	148,950
20 Sep 2023	GBX	51	53.5	50.795	53	53	+2 (+3.92%)	120,572
19 Sep 2023	GBX	51	51.98	50.5	51	51	0.0 (0.0%)	29,010
18 Sep 2023	GBX	53.5	54.94	51	51	51	-1.2 (-2.30%)	106,340
15 Sep 2023	GBX	52.325	52.325	52.1	52.2	52.2	-1.4 (-2.61%)	48,827
14 Sep 2023	GBX	53	54	52.02	53.6	53.6	+0.1 (+0.19%)	122,269
13 Sep 2023	GBX	53.5	55	53.02	53.5	53.5	-1.5 (-2.73%)	78,116
12 Sep 2023	GBX	53.55	55	53.55	55	55	+2 (+3.77%)	52,792
11 Sep 2023	GBX	52.5	55	52	53	53	+0.5 (+0.95%)	42,544
8 Sep 2023	GBX	52.06	53.94	52.06	52.5	52.5	+0.5 (+0.96%)	14,250
7 Sep 2023	GBX	52	53	51.75	52	52	+0.5 (+0.97%)	20,178
6 Sep 2023	GBX	51.5	52	51.5	51.5	51.5	+0.5 (+0.98%)	15,968
5 Sep 2023	GBX	51	51.8	51	51	51	0.0 (0.0%)	6,963
4 Sep 2023	GBX	51	51	51	51	51	0.0 (0.0%)	43,763
1 Sep 2023	GBX	51	51.98	50.35	51	51	0.0 (0.0%)	43,763
31 Aug 2023	GBX	51	51.8	51	51	51	0.0 (0.0%)	4,717
30 Aug 2023	GBX	51	51.8	51	51	51	-0.8 (-1.54%)	24,365
29 Aug 2023	GBX	52	53	50.3	51.8	51.8	-0.2 (-0.38%)	114,969
25 Aug 2023	GBX	53.5	54	51.33	52	52	-1.5 (-2.80%)	105,956