Facilities by ADF PLC(GB:ADF)
GBXÂ 8.75-0.50 (-5.41%)
GB:ADF
Facilities by ADF PLC historical prices
GBXÂ 8.75
At close:-0.50 (-5.41%)
Want to see GB:ADF full AI Analyst Report?
Facilities by ADF PLC (ADF) Historical Prices
8 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.25 | 9.00 | 8.51 | 8.75 | 8.75 | -5.41% | 90,666 | 0.77 |
| Nov 10, 2026 | 9.25 | 9.08 | 9.08 | 9.25 | 9.25 | 0.00% | 860 | 0.01 |
| Nov 09, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 0.00% | 1,149 | 0.01 |
| Nov 06, 2026 | 9.25 | 9.39 | 9.11 | 9.25 | 9.25 | 0.00% | 37,398 | 0.32 |
| Nov 05, 2026 | 9.75 | 9.85 | 9.18 | 9.25 | 9.25 | -5.13% | 301,300 | 2.65 |
| Nov 04, 2026 | 9.75 | 9.80 | 9.70 | 9.75 | 9.75 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 9.75 | 9.99 | 9.51 | 9.75 | 9.75 | 0.00% | 54,898 | 0.45 |
| Nov 02, 2026 | 10.00 | 10.00 | 9.50 | 9.75 | 9.75 | -2.50% | 131,296 | 1.08 |
| Oct 30, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 0.00% | 1,050 | 0.01 |
| Oct 29, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | 0.00% | 8,911 | 0.07 |
| Oct 28, 2026 | 10.00 | 9.97 | 9.50 | 10.00 | 10.00 | 0.00% | 30,791 | 0.25 |
| Oct 27, 2026 | 10.00 | 10.49 | 9.50 | 10.00 | 10.00 | 0.00% | 1,168 | 0.01 |
| Oct 26, 2026 | 10.00 | 9.99 | 9.68 | 10.00 | 10.00 | 0.00% | 110,989 | 0.92 |
| Oct 23, 2026 | 10.00 | 10.00 | 9.66 | 10.00 | 10.00 | 0.00% | 43,771 | 0.36 |
| Oct 22, 2026 | 10.00 | 10.50 | 9.52 | 10.00 | 10.00 | 0.00% | 32,665 | 0.27 |
| Oct 21, 2026 | 10.00 | 10.35 | 9.50 | 10.00 | 10.00 | 0.00% | 8,264 | 0.07 |
| Oct 20, 2026 | 10.00 | 9.77 | 9.77 | 10.00 | 10.00 | 0.00% | 12,905 | 0.10 |
| Oct 19, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 0.00% | 51,141 | 0.41 |
| Oct 16, 2026 | 10.00 | 9.86 | 9.86 | 10.00 | 10.00 | 0.00% | 9,539 | 0.08 |
| Oct 15, 2026 | 10.00 | 10.00 | 9.85 | 10.00 | 10.00 | 0.00% | 43,853 | 0.35 |
| Oct 14, 2026 | 10.00 | 10.50 | 9.85 | 10.00 | 10.00 | 0.00% | 27,526 | 0.22 |
| Oct 13, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 0.00% | 1,749 | 0.01 |
| Oct 12, 2026 | 10.00 | 10.50 | 9.70 | 10.00 | 10.00 | 0.00% | 30,624 | 0.24 |
| Oct 09, 2026 | 10.00 | 10.50 | 10.50 | 10.00 | 10.00 | 0.00% | 595 | 0.00 |
| Oct 08, 2026 | 10.00 | 9.77 | 9.50 | 10.00 | 10.00 | 0.00% | 15,709 | 0.12 |
| Oct 07, 2026 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | 0.00% | 30,510 | 0.24 |
| Oct 06, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | 0.00% | 42,345 | 0.34 |
| Oct 05, 2026 | 10.00 | 10.37 | 10.37 | 10.00 | 10.00 | 0.00% | 1,056 | 0.01 |
| Oct 02, 2026 | 10.00 | 10.45 | 10.00 | 10.00 | 10.00 | 0.00% | 76,141 | 0.57 |
| Oct 01, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 29,439 | 0.22 |
| Sep 30, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 0.00% | 35,803 | 0.26 |
| Sep 29, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 0.00% | 70,040 | 0.49 |
| Sep 28, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 0.00% | 62,227 | 0.39 |
| Sep 25, 2026 | 10.25 | 10.39 | 10.00 | 10.25 | 10.25 | 0.00% | 103,346 | 0.62 |
| Sep 24, 2026 | 10.25 | 10.50 | 10.25 | 10.25 | 10.25 | 0.00% | 53,667 | 0.31 |
| Sep 23, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -2.38% | 2,049 | 0.01 |
| Sep 22, 2026 | 10.50 | 10.55 | 10.00 | 10.50 | 10.50 | 0.00% | 548,545 | 3.32 |
| Sep 21, 2026 | 10.50 | 10.67 | 10.15 | 10.50 | 10.50 | 0.00% | 13,127 | 0.08 |
| Sep 18, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 51,448 | 0.31 |
| Sep 17, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | +0.47% | 735,959 | 4.79 |
| Sep 16, 2026 | 10.75 | 11.50 | 10.00 | 10.70 | 10.70 | -16.41% | 2,390,886 | 20.49 |
| Sep 15, 2026 | 13.00 | 13.50 | 12.80 | 12.80 | 12.80 | -1.54% | 66,482 | 0.55 |
| Sep 14, 2026 | 13.00 | 12.81 | 12.54 | 13.00 | 13.00 | 0.00% | 44,535 | 0.34 |
| Sep 11, 2026 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 12.75 | 13.50 | 12.72 | 13.00 | 13.00 | +1.96% | 705,055 | 5.91 |
| Sep 09, 2026 | 12.75 | 12.90 | 12.51 | 12.75 | 12.75 | 0.00% | 20,863 | 0.17 |
| Sep 08, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 0.00% | 43,264 | 0.35 |
| Sep 07, 2026 | 12.75 | 12.85 | 12.65 | 12.75 | 12.75 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | 0.00% | 60,000 | 0.48 |
| Sep 03, 2026 | 12.75 | 13.00 | 12.90 | 12.75 | 12.75 | 0.00% | 10,008 | 0.08 |
