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	20.50p on 16-09-2025 at 18:50:04
Change	-0.50p -2.38%
Buy	21.00p
Sell	20.00p

Last Trade:	Buy 2,952.00 at 21.00p
Day's Volume:	216,956
Last Close:	20.50p
Open:	20.70p
ISIN:	GB00BNZGNM64

Day's Range	20.50p - 20.70p
52wk Range:	13.75p - 54.00p
Market Capitalisation:	£22.10m
VWAP:	20.47106p
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*	2,952	21.00p	Ordinary	16:14:56 - 16-Sep-25
Buy*	143	20.515p	Ordinary	15:51:21 - 16-Sep-25
Buy*	5,000	20.985p	Ordinary	15:05:42 - 16-Sep-25
Buy*	23,992	20.80p	Ordinary	15:05:08 - 16-Sep-25
Buy*	23,900	20.88p	Ordinary	14:09:44 - 16-Sep-25
Unknown*	95,200	20.00p	Ordinary	14:03:08 - 16-Sep-25
Buy*	23,900	20.88p	Ordinary	13:57:53 - 16-Sep-25
Sell*	16	20.40p	SI Trade	11:17:24 - 16-Sep-25
Buy*	41,600	20.79p	Ordinary	11:16:58 - 16-Sep-25
Sell*	147	20.4156p	Ordinary	08:33:09 - 16-Sep-25

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2025 (Tue)	20.70	20.70	20.50	20.50	216,956
15th Sep 2025 (Mon)	20.50	21.20	21.00	21.00	147,898
12th Sep 2025 (Fri)	21.20	21.20	20.50	20.50	122,633
11th Sep 2025 (Thu)	20.50	21.00	21.00	21.00	53,709
10th Sep 2025 (Wed)	20.50	20.50	20.50	20.50	40,325
9th Sep 2025 (Tue)	20.50	20.50	20.50	20.50	13,282
8th Sep 2025 (Mon)	19.25	21.00	19.00	21.00	388,592
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

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
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

FTSE 100 Latest

Value9,195.66

Change-81.37