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	11.25p on 17-04-2026 at 17:45:05
Change	0.00p 0%
Buy	11.50p
Sell	11.00p

Last Trade:	Unknown 350,000.00 at 11.10714p
Day's Volume:	530,575
Last Close:	11.25p
Open:	11.25p
ISIN:	GB00BNZGNM64

Day's Range	11.25p - 11.25p
52wk Range:	9.65p - 23.50p
Market Capitalisation:	£12.13m
VWAP:	11.15695p
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
Unknown*	350,000	11.10714p	Ordinary	16:43:51 - 17-Apr-26
Buy*	5,500	11.27p	Ordinary	16:22:20 - 17-Apr-26
Buy*	6,153	11.278p	Ordinary	16:06:09 - 17-Apr-26
Buy*	88,633	11.278p	Ordinary	15:41:19 - 17-Apr-26
Buy*	10,000	11.28p	Ordinary	14:25:57 - 17-Apr-26
Sell*	15,722	11.141p	Ordinary	14:21:13 - 17-Apr-26
Buy*	25,000	11.289p	Ordinary	14:17:48 - 17-Apr-26
Sell*	1,290	11.13p	Ordinary	14:14:24 - 17-Apr-26
Buy*	8,849	11.30p	Ordinary	11:58:07 - 17-Apr-26
Buy*	950	11.50p	Ordinary	10:43:13 - 17-Apr-26

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	12.25	12.25	11.25	11.25	112,601
26th Mar 2026 (Thu)	12.75	12.75	12.25	12.25	252,065
25th Mar 2026 (Wed)	12.75	12.75	12.75	12.75	49,550
24th Mar 2026 (Tue)	13.25	13.25	12.75	12.75	38,998
23rd Mar 2026 (Mon)	13.25	13.25	13.25	13.25	17,738
20th Mar 2026 (Fri)	13.75	13.75	13.25	13.25	733,899
19th Mar 2026 (Thu)	13.75	13.75	13.75	13.75	47,941

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
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
15th Dec 2025 7:00 am	RNS	Board change
28th Nov 2025 7:00 am	RNS	Board changes

See more ADF Facilities regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64