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	13.00p on 11-09-2026 at 18:25:05
Change	0.00p 0%
Buy	13.50p
Sell	12.50p

Last Trade:	Unknown 325,000.00 at 13.50p
Day's Volume:	0
Last Close:	13.00p
Open:	13.00p
ISIN:	GB00BNZGNM64

Day's Range	13.00p - 13.00p
52wk Range:	9.65p - 21.20p
Market Capitalisation:	£14.34m
VWAP:	0.00p
Shares in Issue:	110.32m

Sector: Industrial Transportation

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
ADF Facilities (ADF) Latest Trades
Unknown*	325,000	13.50p	Negotiated Trade	14:24:55 - 10-Sep-26
Unknown*	302,000	13.50p	Negotiated Trade	14:23:33 - 10-Sep-26
Unknown*	302,000	13.50p	Negotiated Trade	14:23:33 - 10-Sep-26
Unknown*	-302,000	13.50p	Correction Negotiated Trade	14:23:33 - 10-Sep-26
Sell*	600	12.715p	Ordinary	14:12:13 - 10-Sep-26
Buy*	384	12.99p	Ordinary	11:58:31 - 10-Sep-26
Buy*	77,071	12.975p	Ordinary	11:27:25 - 10-Sep-26
Sell*	10	12.5075p	Ordinary	14:33:00 - 09-Sep-26
Buy*	853	12.85p	Ordinary	11:21:30 - 09-Sep-26
Buy*	20,000	12.90p	Ordinary	08:01:44 - 09-Sep-26

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	13.00	13.00	13.00	13.00	0
10th Sep 2026 (Thu)	12.75	13.00	12.75	13.00	705,055
9th Sep 2026 (Wed)	12.75	12.75	12.75	12.75	20,863
8th Sep 2026 (Tue)	12.75	12.75	12.75	12.75	43,264
7th Sep 2026 (Mon)	12.75	12.75	12.75	12.75	0
4th Sep 2026 (Fri)	12.75	12.75	12.75	12.75	60,000
3rd Sep 2026 (Thu)	12.75	12.75	12.75	12.75	10,008
2nd Sep 2026 (Wed)	12.75	12.75	12.75	12.75	25,071
1st Sep 2026 (Tue)	12.75	12.75	12.75	12.75	152,008
31st Aug 2026 (Mon)	12.75	12.75	12.75	12.75	0
28th Aug 2026 (Fri)	12.75	12.75	12.75	12.75	3,880
27th Aug 2026 (Thu)	12.75	12.75	12.75	12.75	2,000
26th Aug 2026 (Wed)	12.75	12.75	12.75	12.75	1,837
25th Aug 2026 (Tue)	12.50	12.75	12.50	12.75	700,137
24th Aug 2026 (Mon)	13.00	13.00	12.50	12.50	92,199
21st Aug 2026 (Fri)	13.00	13.00	13.00	13.00	26,843
20th Aug 2026 (Thu)	13.00	13.00	13.00	13.00	107,027
19th Aug 2026 (Wed)	13.00	13.00	13.00	13.00	139
18th Aug 2026 (Tue)	13.00	13.00	13.00	13.00	0
17th Aug 2026 (Mon)	13.00	13.00	13.00	13.00	76,894
14th Aug 2026 (Fri)	13.00	13.00	13.00	13.00	59,931
13th Aug 2026 (Thu)	13.00	13.00	13.00	13.00	65
12th Aug 2026 (Wed)	13.00	13.00	13.00	13.00	0

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
9th Sep 2026 7:00 am	RNS	Notice of Results and Investor Presentation
7th Sep 2026 3:40 pm	RNS	Holding(s) in Company
15th Jul 2026 12:23 pm	RNS	Holding(s) in Company
15th Jul 2026 9:23 am	RNS	Exercise of Share Options, Issue of Equity and TVR
7th Jul 2026 7:00 am	RNS	Holding(s) in Company
23rd Jun 2026 5:02 pm	RNS	Result of AGM
26th May 2026 10:16 am	RNS	Annual Report and Accounts and Notice of AGM
14th May 2026 7:00 am	RNS	PDMR and PCA Dealing
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

See more ADF Facilities regulatory news

FTSE 100 Latest

Value10,650.44

Change41.52