OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-14 | 5.750 | 9.568 | 5.750 | 5.750 | 5.739 | 127,530 |
| 2025-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-04-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-03-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-02-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-02-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 0 |
| 2025-02-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.739 | 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.