XLON:ADF

Facilities By Adf Stock Price (Quote)

etoro logo Buy ADF
*Your capital is at risk
12.50p
+0 (+0%)
At Close: Jun 12, 2026

Range Low Price High Price Comment
30 days 12.00p 13.50p Friday, 12th Jun 2026 ADF.L stock ended at 12.50p. During the day the stock fluctuated 5.05% from a day low at 12.38p to a day high of 13.00p.
90 days 9.50p 15.00p
52 weeks 9.50p 24.00p

Historical Facilities By Adf Plc prices

Date Open High Low Close Volume
Jun 12, 2026 12.75p 13.00p 12.38p 12.50p 49 198
Jun 11, 2026 12.63p 13.00p 12.00p 12.50p 201 580
Jun 10, 2026 13.00p 13.00p 12.35p 12.50p 217 684
Jun 09, 2026 12.00p 13.00p 12.00p 12.50p 3 581
Jun 08, 2026 12.86p 13.00p 12.50p 12.50p 170 022
Jun 05, 2026 12.56p 12.56p 12.50p 12.50p 450 000
Jun 04, 2026 12.56p 12.56p 12.50p 12.50p 26
Jun 03, 2026 12.50p 12.65p 12.50p 12.50p 40 000
Jun 02, 2026 12.75p 13.00p 12.75p 12.75p 40
Jun 01, 2026 13.00p 13.00p 12.51p 12.75p 3 037
May 29, 2026 13.00p 13.00p 12.51p 12.75p 159 513
May 28, 2026 13.00p 13.00p 12.50p 12.75p 35 559
May 27, 2026 12.94p 13.00p 12.51p 12.75p 81 351
May 26, 2026 12.50p 13.49p 12.50p 12.75p 352 860
May 22, 2026 12.91p 13.50p 12.87p 13.00p 0
May 21, 2026 13.48p 13.50p 12.50p 13.00p 85 777
May 20, 2026 12.87p 13.50p 12.87p 13.00p 54 965
May 19, 2026 13.50p 13.50p 12.81p 13.00p 215 262
May 18, 2026 13.40p 13.50p 12.50p 13.00p 100 267
May 15, 2026 12.90p 13.50p 12.50p 13.00p 147 886
May 14, 2026 12.78p 13.00p 12.61p 12.75p 285 821
May 13, 2026 12.33p 12.50p 12.29p 12.50p 221 284
May 12, 2026 12.25p 12.50p 12.00p 12.25p 228 392
May 11, 2026 12.21p 12.73p 12.21p 12.50p 30 213
May 08, 2026 12.00p 13.00p 12.00p 12.50p 1 769

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADF.L stock historical prices to predict future price movements?
Trend Analysis: Examine the ADF.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADF.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
EAT
$140.46
13.43% Jun 05
TPR
$140.47
4.95% Jun 04
LITE
$905.00
1.83% Jun 01
RUN
$12.83
0.468% May 06
GLBE
$31.61
3.54% May 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE