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
18 Jul 2023	GBX	47.5	47.9	46.9	47.5	47.5	+0.5 (+1.06%)	19,485
17 Jul 2023	GBX	47.5	48.7744	46	47	47	+0.8 (+1.73%)	146,180
14 Jul 2023	GBX	50.5	50.5	44	46.2	46.2	-4.8 (-9.41%)	424,908
13 Jul 2023	GBX	52.5	53	50.1	51	51	-1.5 (-2.86%)	74,209
12 Jul 2023	GBX	50.175	53	50.175	52.5	52.5	+2.5 (+5%)	82,690
11 Jul 2023	GBX	53	53	48.005	50	50	-3.5 (-6.54%)	412,518
10 Jul 2023	GBX	55.5	56	52.25	53.5	53.5	-2 (-3.60%)	136,874
7 Jul 2023	GBX	55.5	55.5	54	55.5	55.5	-0.5 (-0.89%)	13,660
6 Jul 2023	GBX	56	57	55.125	56	56	0.0 (0.0%)	19,339
5 Jul 2023	GBX	56	56	55.02	56	56	0.0 (0.0%)	1,854
4 Jul 2023	GBX	56	56.77	54.375	56	56	0.0 (0.0%)	38,163
3 Jul 2023	GBX	56	56.2	55.35	56	56	0.0 (0.0%)	28,681
30 Jun 2023	GBX	55	56	55	56	56	0.0 (0.0%)	122,002
29 Jun 2023	GBX	56.25	56.25	54.1	56	56	-0.2 (-0.36%)	108,575
28 Jun 2023	GBX	56.2	56.2	56	56.2	56.2	-0.3 (-0.53%)	61,555
27 Jun 2023	GBX	56.5	56.644	56	56.5	56.5	0.0 (0.0%)	8,575
26 Jun 2023	GBX	56.5	57	56	56.5	56.5	0.0 (0.0%)	4,809
23 Jun 2023	GBX	56.5	56.5	56	56.5	56.5	0.0 (0.0%)	5,100
22 Jun 2023	GBX	56.5	57	56	56.5	56.5	-0.5 (-0.88%)	75,054
21 Jun 2023	GBX	57	57	56.002	57	57	-0.5 (-0.87%)	54,616
20 Jun 2023	GBX	58	58	50.35	57.5	57.5	-1.5 (-2.54%)	704,138
19 Jun 2023	GBX	59	59.7	58	59	59	0.0 (0.0%)	18,579
16 Jun 2023	GBX	58.5	59.98	56	59	59	+0.5 (+0.85%)	115,509
15 Jun 2023	GBX	59	60	58	58.5	58.5	-0.5 (-0.85%)	68,269
14 Jun 2023	GBX	60	61	57	59	59	-1 (-1.67%)	115,225
13 Jun 2023	GBX	59	61	57.04	60	60	+3 (+5.26%)	252,879
12 Jun 2023	GBX	56.5	60	56.5	57	57	+0.5 (+0.88%)	260,318
9 Jun 2023	GBX	56.5	56.5	56.5	56.5	56.5	0.0 (0.0%)	1,398
8 Jun 2023	GBX	56.5	56.69	56	56.5	56.5	0.0 (0.0%)	72,931
7 Jun 2023	GBX	56.5	56.95	56.01	56.5	56.5	0.0 (0.0%)	102,633