Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

ADF Facilities (ADF) Share Price

Intraday
Historical

Price	19.00p on 31-03-2025 at 16:30:02
Change	0.00p 0%
Buy	20.00p
Sell	18.00p
Buy / Sell ADF Shares

Last Trade:	Sell 4,982.00 at 18.949p
Day's Volume:	146,146
Last Close:	19.00p
Open:	19.00p
ISIN:	GB00BNZGNM64

Day's Range	19.00p - 19.00p
52wk Range:	18.00p - 58.00p
Market Capitalisation:	£20m
VWAP:	18.5929p
Shares in Issue:	108m

Sector: Industrial Transportation

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ADF Facilities (ADF) Latest Trades
Sell*	4,982	18.949p	Ordinary	15:00:34 - 31-Mar-25
Sell*	20,000	18.944p	Ordinary	14:44:49 - 31-Mar-25
Sell*	20,000	18.355p	Ordinary	14:44:45 - 31-Mar-25
Sell*	21,693	18.50p	Negotiated Trade	14:19:47 - 31-Mar-25
Sell*	21,693	18.40p	Negotiated Trade	14:19:43 - 31-Mar-25
Sell*	13,172	18.949p	Ordinary	12:55:33 - 31-Mar-25
Sell*	13,172	18.949p	Ordinary	12:54:56 - 31-Mar-25
Sell*	2,000	18.97p	Ordinary	09:53:14 - 31-Mar-25
Sell*	20,000	18.322p	Ordinary	08:56:33 - 31-Mar-25
Sell*	9,434	18.322p	Ordinary	08:54:48 - 31-Mar-25

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2025 (Mon)	19.00	19.00	19.00	19.00	146,146
28th Mar 2025 (Fri)	18.25	19.00	18.25	19.00	286,014
27th Mar 2025 (Thu)	18.25	18.25	18.00	18.25	584,328
26th Mar 2025 (Wed)	18.375	18.375	18.25	18.25	5,801,415
25th Mar 2025 (Tue)	18.125	18.375	18.125	18.375	649,447
24th Mar 2025 (Mon)	18.75	18.65	18.125	18.65	276,771
21st Mar 2025 (Fri)	19.25	19.00	18.75	18.75	107,848
20th Mar 2025 (Thu)	20.00	20.00	19.25	19.25	90,157
19th Mar 2025 (Wed)	20.25	20.25	20.00	20.00	115,822
18th Mar 2025 (Tue)	20.25	20.25	20.25	20.25	123,285
17th Mar 2025 (Mon)	20.25	20.10	20.10	20.10	241,926
14th Mar 2025 (Fri)	19.25	20.50	19.00	19.25	392,837
13th Mar 2025 (Thu)	19.50	19.50	19.25	19.25	133,774
12th Mar 2025 (Wed)	20.50	20.50	19.50	19.50	611,976
11th Mar 2025 (Tue)	23.00	20.75	19.75	20.50	3,622,780
10th Mar 2025 (Mon)	28.75	28.75	28.00	28.00	126,696
7th Mar 2025 (Fri)	29.50	27.30	27.30	27.30	78,593
6th Mar 2025 (Thu)	29.00	29.50	29.00	29.50	101,700
5th Mar 2025 (Wed)	28.75	29.50	28.75	29.00	71,026
4th Mar 2025 (Tue)	28.75	28.75	28.75	28.75	34,152
3rd Mar 2025 (Mon)	28.50	28.75	28.50	28.75	92,880

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
28th Mar 2025 12:20 pm	RNS	Holding(s) in Company
28th Mar 2025 8:32 am	RNS	Holding(s) in Company
11th Mar 2025 7:00 am	RNS	Trading Update and Notice of Results
13th Feb 2025 7:00 am	RNS	Board Changes
3rd Dec 2024 4:25 pm	RNS	Holding(s) in Company
3rd Dec 2024 7:00 am	RNS	Director/PDMR Shareholding
14th Nov 2024 2:52 pm	RNS	Holding(s) in Company
14th Nov 2024 1:03 pm	RNS	Holding(s) in Company
13th Nov 2024 3:50 pm	RNS	Holding(s) in Company
13th Nov 2024 12:12 pm	RNS	Holding(s) in Company

See more ADF Facilities regulatory news

FTSE 100 Latest

Value8,582.81

Change-76.04