OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-09-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-09-02 | 5.750 | 8.712 | 5.750 | 5.750 | 5.739 | 50,000 |
| 2024-08-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-08-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-07-01 | 5.750 | 8.033 | 5.750 | 5.750 | 5.739 | 25,141 |
| 2024-06-28 | 5.750 | 7.775 | 5.750 | 5.750 | 5.739 | 10,774 |
| 2024-06-27 | 5.750 | 7.795 | 5.750 | 5.750 | 5.739 | 8,978 |
| 2024-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-06-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2024-06-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-14 | 5.750 | 7.966 | 5.750 | 5.750 | 5.734 | 11,223 |
| 2024-06-13 | 5.750 | 7.980 | 5.750 | 5.750 | 5.734 | 13,045 |
| 2024-06-12 | 5.750 | 8.062 | 5.750 | 5.750 | 5.734 | 12,480 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0061 GBX |
| 2025-06-24 | 0.0053 GBX |
| 2024-06-25 | 0.0048 GBX |
| 2023-07-11 | 0.0035 GBX |
| 2022-06-21 | 0.0025 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.