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	12.75p on 29-05-2026 at 18:15:06
Change	0.00p 0%
Buy	13.00p
Sell	12.50p

Last Trade:	Unknown 25,000.00 at 12.75p
Day's Volume:	134,512
Last Close:	12.75p
Open:	12.75p
ISIN:	GB00BNZGNM64

Day's Range	12.75p - 12.75p
52wk Range:	9.65p - 23.50p
Market Capitalisation:	£13.75m
VWAP:	12.73334p
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*	25,000	12.75p	SI Trade	13:31:30 - 29-May-26
Unknown*	25,000	12.75p	SI Trade	13:31:30 - 29-May-26
Unknown*	75,000	12.75p	Ordinary	13:26:02 - 29-May-26
Sell*	9,426	12.51p	Ordinary	10:16:09 - 29-May-26
Buy*	63	13.00p	SI Trade	09:24:41 - 29-May-26
Buy*	23	13.00p	SI Trade	09:24:41 - 29-May-26
Sell*	10,000	12.5075p	Ordinary	16:10:53 - 28-May-26
Sell*	15,000	12.50p	Ordinary	16:09:47 - 28-May-26
Buy*	282	13.00p	Ordinary	15:29:21 - 28-May-26
Buy*	282	13.00p	SI Trade	15:29:21 - 28-May-26

See more ADF Facilities trades

ADF Facilities (ADF) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2026 (Thu)	12.75	12.75	12.75	12.75	35,558
27th May 2026 (Wed)	12.75	12.75	12.75	12.75	77,406
26th May 2026 (Tue)	13.00	13.00	12.75	12.75	352,860
25th May 2026 (Mon)	13.00	13.00	13.00	13.00	0
22nd May 2026 (Fri)	13.00	13.00	13.00	13.00	195,613
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

See more ADF Facilities price history

Date	Source	Headline
ADF Facilities (ADF) Regulatory News
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
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

See more ADF Facilities regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68