Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ADF Facilities (ADF) Share Price

Price 19.25p on 05-09-2025 at 17:50:05
Change 0.50p 2.63%
Buy 19.50p
Sell 19.00p
Last Trade: Unknown 75,000.00 at 19.50p
Day's Volume: 125,043
Last Close: 19.50p
Open: 19.00p
ISIN: GB00BNZGNM64
Day's Range 19.50p - 19.50p
52wk Range: 13.75p - 55.30p
Market Capitalisation: £21.03m
VWAP: 19.50p
Shares in Issue: 107.82m

ADF Facilities (ADF) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 75,000 19.50p Ordinary
16:36:28 - 05-Sep-25
Buy* 50,000 19.50p Suspected BUY Trade
16:35:29 - 05-Sep-25
Buy* 25 19.50p SI Trade
13:30:56 - 05-Sep-25
Buy* 6 19.50p SI Trade
13:30:56 - 05-Sep-25
Buy* 5 19.50p SI Trade
13:30:56 - 05-Sep-25
Buy* 7 19.478p Ordinary
08:36:05 - 05-Sep-25
Sell* 7,671 18.52p Ordinary
15:08:32 - 04-Sep-25
Buy* 51 19.478p Ordinary
10:14:34 - 04-Sep-25
Sell* 13,804 18.575p Ordinary
08:04:08 - 04-Sep-25
Sell* 872 18.575p Ordinary
16:13:02 - 03-Sep-25
See more ADF Facilities trades

ADF Facilities (ADF) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 19.00 19.50 19.50 19.50 125,043
4th Sep 2025 (Thu) 19.00 19.00 19.00 19.00 21,526
3rd Sep 2025 (Wed) 19.50 19.50 19.00 19.00 27,355
2nd Sep 2025 (Tue) 19.50 19.50 19.50 19.50 12,903
1st Sep 2025 (Mon) 19.50 19.50 19.50 19.50 33,721
29th Aug 2025 (Fri) 19.50 19.50 19.50 19.50 97,617
28th Aug 2025 (Thu) 19.50 19.50 19.50 19.50 13,550
27th Aug 2025 (Wed) 19.50 19.50 19.50 19.50 4,717
26th Aug 2025 (Tue) 19.50 19.50 19.50 19.50 14,656
25th Aug 2025 (Mon) 19.50 19.50 19.50 19.50 0
22nd Aug 2025 (Fri) 20.00 20.00 19.50 19.50 15,370
21st Aug 2025 (Thu) 20.25 20.25 19.50 20.00 150,184
20th Aug 2025 (Wed) 20.50 20.50 20.25 20.25 12,755
19th Aug 2025 (Tue) 20.50 20.50 20.50 20.50 1,281
18th Aug 2025 (Mon) 20.50 20.50 20.50 20.50 59,115
15th Aug 2025 (Fri) 20.25 20.50 20.25 20.50 91,376
14th Aug 2025 (Thu) 19.25 20.25 19.25 20.25 34,404
13th Aug 2025 (Wed) 18.75 19.55 18.75 19.25 69,864
12th Aug 2025 (Tue) 18.25 18.75 18.25 18.75 621,243
11th Aug 2025 (Mon) 18.25 18.25 18.25 18.25 1,330,628
8th Aug 2025 (Fri) 18.25 18.25 18.25 18.25 175,640
7th Aug 2025 (Thu) 18.50 18.50 18.25 18.25 447,482
See more ADF Facilities price history

ADF Facilities (ADF) Regulatory News

Date Source Headline
3rd Sep 2025 7:00 am RNS Notice of Investor Presentation
29th Aug 2025 7:00 am RNS Board Changes and Notice of Interim Results
11th Aug 2025 3:24 pm RNS Holding(s) in Company
30th Jul 2025 7:00 am RNS Directorate Change
25th Jun 2025 6:00 pm RNS Result of AGM
2nd Jun 2025 7:00 am RNS Notice of AGM and Update re Proposed Dividend
6th May 2025 7:00 am RNS Final results for the year ended 31 December 2024
22nd Apr 2025 7:00 am RNS Notice of Results and Investor Presentation
28th Mar 2025 12:20 pm RNS Holding(s) in Company
28th Mar 2025 8:32 am RNS Holding(s) in Company
See more ADF Facilities regulatory news

ADF Facilities (ADF) Share News

UK dividends calendar - next 7 days

6th Aug 2025 15:55

Read More

AIM WINNERS & LOSERS: Somero earnings to fall; Winking predicts growth

30th Jul 2025 11:10

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Wednesday. Read More

UK dividends calendar - next 7 days

17th Jul 2025 14:22

Read More

UK shareholder meetings calendar - next 7 days

18th Jun 2025 14:48

Read More

Facilities by ADF halves proposed final dividend to be "prudent"

2nd Jun 2025 11:32

(Alliance News) - Facilities by ADF PLC on Monday cut its previously proposed final dividend in half in order to "maintain maximum flexibility in the near term". Read More

See more ADF Facilities news
FTSE 100 Latest
Value9,208.21
Change-8.66

Login to your account

Forgot Password?

Not Registered