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 22-05-2026 at 18:05:05
Change	0.00p 0%
Buy	13.50p
Sell	12.50p

Last Trade:	Buy 40,000.00 at 13.50p
Day's Volume:	195,613
Last Close:	13.00p
Open:	13.00p
ISIN:	GB00BNZGNM64

Day's Range	13.00p - 13.00p
52wk Range:	9.65p - 23.50p
Market Capitalisation:	£14.02m
VWAP:	13.13873p
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*	40,000	13.50p	Ordinary	16:03:57 - 22-May-26
Sell*	38,907	12.8755p	Ordinary	15:02:12 - 22-May-26
Buy*	40,000	13.48p	Ordinary	11:31:04 - 22-May-26
Sell*	11,687	12.865p	Ordinary	11:11:06 - 22-May-26
Sell*	1,984	12.865p	Ordinary	11:03:42 - 22-May-26
Sell*	60,000	12.915p	Ordinary	10:34:14 - 22-May-26
Sell*	3,035	12.91p	Ordinary	09:40:04 - 22-May-26
Sell*	2,742	12.50p	Ordinary	13:34:29 - 21-May-26
Buy*	30,000	13.50p	Ordinary	10:52:24 - 21-May-26
Buy*	185	13.485p	Ordinary	08:27:48 - 21-May-26

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	13.00	13.00	13.00	13.00	85,777
20th May 2026 (Wed)	13.00	13.00	13.00	13.00	34,965
19th May 2026 (Tue)	13.00	13.00	13.00	13.00	215,257
18th May 2026 (Mon)	13.00	13.00	13.00	13.00	61,868
15th May 2026 (Fri)	12.75	13.00	12.75	13.00	147,885
14th May 2026 (Thu)	12.50	12.75	12.50	12.75	285,821
13th May 2026 (Wed)	12.25	12.50	12.25	12.50	221,284
12th May 2026 (Tue)	12.50	12.50	12.25	12.25	228,390
11th May 2026 (Mon)	12.50	12.50	12.50	12.50	30,213
8th May 2026 (Fri)	12.50	12.50	12.50	12.50	1,769
7th May 2026 (Thu)	12.25	12.50	12.25	12.50	45,074
6th May 2026 (Wed)	12.50	12.50	12.25	12.25	156,412
5th May 2026 (Tue)	13.00	13.00	12.50	12.50	129,177
4th May 2026 (Mon)	13.00	13.00	13.00	13.00	0
1st May 2026 (Fri)	13.00	13.00	13.00	13.00	297,519
30th Apr 2026 (Thu)	13.25	13.25	13.00	13.00	415,819
29th Apr 2026 (Wed)	12.50	13.25	12.50	13.25	174,154
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

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
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
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

See more ADF Facilities regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79