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	13.25p on 29-04-2026 at 18:50:05
Change	0.75p 6%
Buy	13.50p
Sell	13.00p

Last Trade:	Buy 25,000.00 at 13.00p
Day's Volume:	174,154
Last Close:	13.25p
Open:	12.50p
ISIN:	GB00BNZGNM64

Day's Range	12.50p - 13.25p
52wk Range:	9.65p - 23.50p
Market Capitalisation:	£14.29m
VWAP:	12.87145p
Shares in Issue:	107.82m

Sector: Industrial Transportation

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ADF Facilities (ADF) Latest Trades
Buy*	25,000	13.00p	Ordinary	15:31:11 - 29-Apr-26
Buy*	15,215	12.98p	Ordinary	14:26:12 - 29-Apr-26
Buy*	7,746	12.82p	Ordinary	13:43:20 - 29-Apr-26
Buy*	7,746	12.82p	Ordinary	13:33:29 - 29-Apr-26
Buy*	5,000	12.82p	Ordinary	13:26:53 - 29-Apr-26
Buy*	11,412	12.82p	Ordinary	13:25:27 - 29-Apr-26
Buy*	7,746	12.82p	Ordinary	13:15:49 - 29-Apr-26
Buy*	93,392	12.84p	Ordinary	13:07:53 - 29-Apr-26
Buy*	38	12.90p	Ordinary	10:18:39 - 29-Apr-26
Buy*	23	13.00p	SI Trade	08:14:46 - 29-Apr-26

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	12.50	12.50	12.50	12.50	238
27th Apr 2026 (Mon)	12.50	12.50	12.50	12.50	137,699
24th Apr 2026 (Fri)	12.50	12.50	12.50	12.50	0
23rd Apr 2026 (Thu)	12.50	12.50	12.50	12.50	222,126
22nd Apr 2026 (Wed)	12.00	12.50	12.00	12.50	505,963
21st Apr 2026 (Tue)	11.50	12.00	11.50	12.00	1,058,580
20th Apr 2026 (Mon)	11.25	11.25	11.25	11.25	333,555
17th Apr 2026 (Fri)	11.25	11.25	11.25	11.25	530,575
16th Apr 2026 (Thu)	11.50	11.50	11.25	11.25	46,802
15th Apr 2026 (Wed)	11.50	11.50	11.50	11.50	48,542
14th Apr 2026 (Tue)	11.25	11.50	11.25	11.50	150,303
13th Apr 2026 (Mon)	11.25	11.25	11.25	11.25	180,000
10th Apr 2026 (Fri)	11.25	11.25	11.25	11.25	71,883
9th Apr 2026 (Thu)	11.30	11.30	11.25	11.30	173,302
8th Apr 2026 (Wed)	11.25	11.30	11.25	11.30	351,831
7th Apr 2026 (Tue)	11.50	11.50	11.25	11.25	171,897
6th Apr 2026 (Mon)	11.50	11.50	11.50	11.50	0
3rd Apr 2026 (Fri)	11.50	11.50	11.50	11.50	0
2nd Apr 2026 (Thu)	10.25	11.50	10.25	11.50	507,805
1st Apr 2026 (Wed)	9.75	10.25	9.75	10.25	354,312
31st Mar 2026 (Tue)	10.00	9.80	9.65	9.80	1,292,972
30th Mar 2026 (Mon)	11.25	11.25	10.15	10.15	263,308

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
22nd Apr 2026 2:41 pm	RNS	Holding(s) in Company
21st Apr 2026 7:00 am	RNS	Final results for the year ended 31 December 2025
16th Apr 2026 7:00 am	RNS	Notice of Results and Investor Presentation
8th Apr 2026 3:28 pm	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	RCF, Asset Financing and Lease Extensions
2nd Apr 2026 7:00 am	RNS	Holding(s) in Company
31st Mar 2026 7:00 am	RNS	Appointment of Nominated Adviser and Broker
31st Mar 2026 7:00 am	RNS	Holding(s) in Company
24th Feb 2026 2:59 pm	RNS	Director Dealing
17th Dec 2025 7:00 am	RNS	Director Dealing

See more ADF Facilities regulatory news

FTSE 100 Latest

Value10,213.11

Change-119.68