LSE · ADF · stock
Facilities by ADF plc (ADF) stock price history
Every LSE trading session of Facilities by ADF plc from Jan 5, 2022 to Nov 12, 2026: 924 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADF adjusted close, 2022 to 2026
- £0.8190
- All time high, 2022
- £0.1800
- 52 week high, £0.0868 low
- 924
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ADF key facts
- Facilities by ADF plc (ADF) closed at £0.0875 on Nov 12, 2026 on LSE.
- ADF's all time high close is £0.8190, set on Feb 8, 2022; its all time low close is £0.0875 on Nov 12, 2026.
- ADF's 52 week range is £0.0868 to £0.1800.
- ADF returned -45.3% over the year to Nov 12, 2026.
- Since Jan 5, 2022 ADF returned -84%, -31.4% a year compounded.
- ADF's deepest drawdown was -89.3% from Feb 8, 2022 to Nov 12, 2026.
- DataCedar holds 924 daily sessions of ADF history from Jan 5, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADF price chart, 2022 to 2026
ADF returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -32.7% |
| 6 months | -28.6% |
| Year to date | -47.0% |
| 1 year | -45.3% |
| 3 years | -84.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 5, 2022 | -83.9% |
| Compound annual growth, 4.9 years | -31.4% |
ADF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8190 on Feb 8, 2022
- All time low close
- £0.0875 on Nov 12, 2026
- 52 week high
- £0.1800 on Jan 12, 2026
- 52 week low
- £0.0868 on Nov 12, 2026
- Deepest drawdown
- -89.3% from Feb 8, 2022 to Nov 12, 2026, not yet recovered
- Best single session
- +26.9% on Dec 5, 2022
- Worst single session
- -36.8% on Nov 13, 2024
- Volatility, 1 year annualised
- 43.1%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2023, -4%
- Worst calendar year
- 2025, -54%
ADF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 5, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.1650 | £0.1800 | £0.0868 | £0.0875 | -47.0% | 25.7M | 161 |
| 2025 | £0.3573 | £0.3848 | £0.1349 | £0.1650 | -53.8% | 46.9M | 221 |
| 2024 | £0.5745 | £0.5895 | £0.2898 | £0.3573 | -37.8% | 37.4M | 198 |
| 2023 | £0.5594 | £0.6493 | £0.3722 | £0.5745 | -4.1% | 21.8M | 180 |
| 2022 | £0.5194 | £0.8869 | £0.4114 | £0.5993 | n/a | 32.3M | 164 |
ADF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0875 | -12.5% |
| October 2026 | £0.1000 | -2.4% |
| September 2026 | £0.1025 | -19.6% |
| August 2026 | £0.1275 | -5.6% |
| July 2026 | £0.1350 | +3.8% |
| June 2026 | £0.1300 | +2.0% |
| May 2026 | £0.1275 | -1.9% |
| April 2026 | £0.1300 | +32.7% |
| March 2026 | £0.0980 | -37.8% |
| February 2026 | £0.1575 | -10.0% |
| January 2026 | £0.1750 | +6.1% |
| December 2025 | £0.1650 | +6.5% |
About the ADF data
Daily bars. 924 sessions from Jan 5, 2022 to Nov 12, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 5, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AADF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ADF share price history
