OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-04-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-03-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-20 | 5.750 | 13.200 | 5.750 | 5.750 | 5.744 | 2,287 |
| 2026-02-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
| 2026-02-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.744 | 0 |
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.