Orchard Funding Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 23.500 | 23.500 | 23.500 | 23.500 | 21.888 | 0 |
| 2024-08-29 | 23.500 | 23.500 | 23.500 | 23.500 | 21.888 | 0 |
| 2024-08-28 | 23.000 | 25.000 | 22.000 | 23.500 | 21.888 | 2,882 |
| 2024-08-27 | 23.000 | 23.500 | 22.000 | 23.500 | 21.888 | 51 |
| 2024-08-23 | 23.000 | 23.500 | 22.900 | 23.500 | 21.888 | 2,000 |
| 2024-08-22 | 23.500 | 24.745 | 23.500 | 23.500 | 21.888 | 15,000 |
| 2024-08-21 | 23.500 | 23.500 | 23.500 | 23.500 | 21.888 | 0 |
| 2024-08-20 | 23.000 | 24.970 | 22.000 | 23.500 | 21.888 | 2,969 |
| 2024-08-19 | 23.000 | 25.000 | 22.000 | 23.500 | 21.888 | 22,237 |
| 2024-08-16 | 23.000 | 23.500 | 22.000 | 23.500 | 21.888 | 10 |
| 2024-08-15 | 23.000 | 23.500 | 22.000 | 23.500 | 21.888 | 800 |
| 2024-08-14 | 23.100 | 25.000 | 23.100 | 23.500 | 21.888 | 17,005 |
| 2024-08-13 | 23.000 | 25.000 | 22.000 | 23.500 | 21.888 | 13,313 |
| 2024-08-12 | 23.000 | 24.900 | 23.000 | 23.500 | 21.888 | 18,653 |
| 2024-08-09 | 22.000 | 23.000 | 21.000 | 22.000 | 20.491 | 16,669 |
| 2024-08-08 | 21.500 | 23.000 | 20.000 | 22.000 | 20.491 | 3,583 |
| 2024-08-07 | 21.500 | 23.000 | 20.000 | 21.500 | 20.026 | 37,033 |
| 2024-08-06 | 21.000 | 23.000 | 16.750 | 21.500 | 20.026 | 259,697 |
| 2024-08-05 | 31.500 | 35.000 | 29.200 | 32.000 | 29.805 | 51,497 |
| 2024-08-02 | 32.000 | 33.000 | 32.000 | 32.500 | 30.271 | 34,309 |
| 2024-08-01 | 32.000 | 33.000 | 32.000 | 32.000 | 29.805 | 5,016 |
| 2024-07-31 | 31.500 | 32.850 | 31.500 | 31.500 | 29.340 | 15,000 |
| 2024-07-30 | 31.500 | 31.500 | 31.500 | 31.500 | 29.340 | 0 |
| 2024-07-29 | 31.500 | 32.850 | 30.660 | 31.500 | 29.340 | 19,803 |
| 2024-07-26 | 31.500 | 32.850 | 31.500 | 31.500 | 29.340 | 108,929 |
| 2024-07-25 | 31.000 | 32.000 | 31.000 | 31.000 | 28.874 | 78 |
| 2024-07-24 | 31.000 | 31.800 | 31.000 | 31.000 | 28.874 | 19,500 |
| 2024-07-23 | 31.000 | 31.490 | 31.000 | 31.000 | 28.874 | 9,000 |
| 2024-07-22 | 31.000 | 32.000 | 30.000 | 31.000 | 28.874 | 59,922 |
| 2024-07-19 | 31.000 | 31.000 | 30.000 | 31.000 | 28.874 | 28,552 |
| 2024-07-18 | 30.366 | 31.000 | 30.366 | 31.000 | 28.874 | 70,500 |
| 2024-07-17 | 29.500 | 30.000 | 29.000 | 30.000 | 27.943 | 12,000 |
| 2024-07-16 | 30.500 | 31.000 | 29.000 | 29.500 | 27.477 | 150,286 |
| 2024-07-15 | 30.500 | 30.650 | 30.000 | 30.500 | 28.408 | 130,000 |
| 2024-07-12 | 30.500 | 30.500 | 30.100 | 30.500 | 28.408 | 2,000 |
| 2024-07-11 | 30.500 | 30.900 | 30.100 | 30.500 | 28.408 | 30,000 |
| 2024-07-10 | 30.500 | 31.000 | 30.000 | 30.500 | 28.408 | 19,039 |
| 2024-07-09 | 30.500 | 30.500 | 30.162 | 30.500 | 28.408 | 10,000 |
| 2024-07-08 | 30.000 | 30.600 | 30.000 | 30.500 | 28.408 | 49,635 |
| 2024-07-05 | 30.000 | 30.500 | 30.000 | 30.500 | 28.408 | 8 |
| 2024-07-04 | 30.000 | 30.500 | 30.000 | 30.500 | 28.408 | 33 |
| 2024-07-03 | 31.500 | 31.650 | 30.150 | 30.500 | 28.408 | 68,914 |
| 2024-07-02 | 30.500 | 35.300 | 30.150 | 31.500 | 29.340 | 161,870 |
| 2024-07-01 | 30.500 | 32.000 | 30.500 | 30.500 | 28.408 | 56,376 |
| 2024-06-28 | 31.000 | 31.190 | 29.335 | 30.500 | 28.408 | 74,592 |
| 2024-06-27 | 32.000 | 32.000 | 30.000 | 31.000 | 28.874 | 33,216 |
| 2024-06-26 | 31.500 | 32.000 | 29.800 | 32.000 | 29.805 | 106,464 |
| 2024-06-25 | 32.500 | 40.000 | 30.265 | 31.000 | 28.874 | 151,902 |
| 2024-06-24 | 28.000 | 28.000 | 26.000 | 28.000 | 26.080 | 1,374 |
| 2024-06-21 | 28.000 | 28.000 | 28.000 | 28.000 | 26.080 | 0 |
| 2024-06-20 | 28.000 | 28.000 | 28.000 | 28.000 | 26.080 | 0 |
| 2024-06-19 | 28.000 | 30.000 | 26.000 | 28.000 | 26.080 | 125 |
| 2024-06-18 | 28.000 | 28.000 | 28.000 | 28.000 | 26.080 | 0 |
| 2024-06-17 | 28.000 | 28.000 | 26.000 | 28.000 | 26.080 | 10,002 |
| 2024-06-14 | 28.000 | 28.000 | 27.225 | 28.000 | 26.080 | 791 |
| 2024-06-13 | 28.000 | 28.000 | 27.225 | 28.000 | 26.080 | 77 |
| 2024-06-12 | 28.000 | 28.920 | 26.000 | 28.000 | 26.080 | 7,953 |
| 2024-06-11 | 28.500 | 30.000 | 27.000 | 27.000 | 25.148 | 9,816 |
| 2024-06-10 | 28.500 | 30.000 | 28.500 | 28.500 | 26.545 | 3 |
| 2024-06-07 | 29.500 | 32.000 | 27.000 | 28.500 | 26.545 | 20,359 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0100 GBP |
| 2026-06-11 | 0.0100 GBP |
| 2025-12-04 | 0.0100 GBP |
| 2025-06-12 | 0.0100 GBP |
| 2024-01-18 | 0.0200 GBP |
| 2023-06-08 | 0.0100 GBP |
| 2022-12-22 | 0.0200 GBP |
| 2022-06-09 | 0.0100 GBP |
| 2021-12-09 | 0.0200 GBP |
| 2021-06-10 | 0.0100 GBP |
| 2020-12-10 | 0.0200 GBP |
| 2020-06-11 | 0.0100 GBP |
| 2019-12-12 | 0.0200 GBP |
| 2019-06-13 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.