Orchard Funding Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 29.500 | 29.500 | 27.000 | 29.500 | 27.477 | 2,789 |
| 2024-06-05 | 29.500 | 32.000 | 27.000 | 29.500 | 27.477 | 106 |
| 2024-06-04 | 29.500 | 32.000 | 27.000 | 29.500 | 27.477 | 4,163 |
| 2024-06-03 | 29.500 | 32.000 | 29.500 | 29.500 | 27.477 | 322 |
| 2024-05-31 | 29.500 | 32.000 | 27.000 | 29.500 | 27.477 | 5,242 |
| 2024-05-30 | 29.500 | 29.500 | 27.000 | 29.500 | 27.477 | 500 |
| 2024-05-29 | 30.500 | 31.100 | 29.000 | 29.500 | 27.477 | 40,064 |
| 2024-05-28 | 30.000 | 30.000 | 29.030 | 29.500 | 27.477 | 11,938 |
| 2024-05-24 | 30.000 | 30.000 | 28.878 | 29.500 | 27.477 | 98,733 |
| 2024-05-23 | 31.500 | 32.000 | 30.000 | 30.000 | 27.943 | 52,591 |
| 2024-05-22 | 32.360 | 32.360 | 31.240 | 31.500 | 29.340 | 76,580 |
| 2024-05-21 | 30.000 | 35.850 | 29.000 | 33.500 | 31.203 | 179,954 |
| 2024-05-20 | 27.000 | 30.800 | 27.000 | 30.000 | 27.943 | 170,043 |
| 2024-05-17 | 28.000 | 29.400 | 24.550 | 28.000 | 26.080 | 402,740 |
| 2024-05-16 | 30.000 | 30.400 | 29.000 | 30.000 | 27.943 | 129,643 |
| 2024-05-15 | 30.000 | 31.000 | 29.000 | 30.000 | 27.943 | 6,140 |
| 2024-05-14 | 30.000 | 31.000 | 29.000 | 30.000 | 27.943 | 9,876 |
| 2024-05-13 | 30.400 | 31.000 | 30.400 | 30.800 | 28.688 | 43,679 |
| 2024-05-10 | 30.500 | 32.000 | 29.000 | 30.400 | 28.315 | 6,219 |
| 2024-05-09 | 30.500 | 32.000 | 29.000 | 30.500 | 28.408 | 18,325 |
| 2024-05-08 | 31.000 | 31.000 | 30.000 | 31.000 | 28.874 | 15,000 |
| 2024-05-07 | 30.500 | 32.000 | 30.000 | 31.000 | 28.874 | 63,636 |
| 2024-05-03 | 29.500 | 31.000 | 29.000 | 29.400 | 27.384 | 55,806 |
| 2024-05-02 | 29.500 | 29.500 | 29.500 | 29.500 | 27.477 | 0 |
| 2024-05-01 | 29.500 | 30.000 | 29.500 | 29.500 | 27.477 | 5,069 |
| 2024-04-30 | 29.000 | 30.000 | 28.000 | 29.500 | 27.477 | 10,317 |
| 2024-04-29 | 29.000 | 30.000 | 28.000 | 29.400 | 27.384 | 18,515 |
| 2024-04-26 | 29.000 | 29.000 | 29.000 | 29.000 | 27.011 | 0 |
| 2024-04-25 | 30.000 | 30.000 | 30.000 | 30.000 | 27.943 | 5,000 |
| 2024-04-24 | 29.000 | 29.000 | 28.000 | 29.000 | 27.011 | 15 |
| 2024-04-23 | 29.500 | 31.000 | 28.000 | 29.000 | 27.011 | 37,378 |
| 2024-04-22 | 29.000 | 31.400 | 28.000 | 30.000 | 27.943 | 97,437 |
| 2024-04-19 | 28.500 | 30.000 | 28.000 | 29.600 | 27.570 | 187,912 |
| 2024-04-18 | 28.500 | 31.000 | 27.000 | 28.500 | 26.545 | 255,780 |
| 2024-04-17 | 26.500 | 30.000 | 26.220 | 30.000 | 27.943 | 193,937 |
| 2024-04-16 | 25.000 | 28.000 | 24.000 | 27.000 | 25.148 | 107,305 |
| 2024-04-15 | 22.500 | 27.000 | 21.000 | 26.000 | 24.217 | 205,611 |
| 2024-04-12 | 22.500 | 24.000 | 21.000 | 22.500 | 20.957 | 57,587 |
| 2024-04-11 | 21.000 | 23.670 | 20.880 | 22.500 | 20.957 | 51,275 |
| 2024-04-10 | 21.000 | 21.900 | 20.335 | 21.000 | 19.560 | 193,259 |
| 2024-04-09 | 16.000 | 24.000 | 16.000 | 21.400 | 19.932 | 716,909 |
| 2024-04-08 | 16.000 | 17.000 | 16.000 | 16.000 | 14.903 | 546 |
| 2024-04-05 | 16.000 | 16.000 | 16.000 | 16.000 | 14.903 | 0 |
| 2024-04-04 | 16.000 | 17.000 | 16.000 | 16.000 | 14.903 | 700,176 |
| 2024-04-03 | 16.000 | 16.000 | 16.000 | 16.000 | 14.903 | 84,499 |
| 2024-04-02 | 15.000 | 16.000 | 14.000 | 16.000 | 14.903 | 154,379 |
| 2024-03-28 | 16.000 | 16.000 | 15.000 | 15.500 | 14.437 | 123,795 |
| 2024-03-27 | 16.500 | 17.000 | 16.000 | 16.000 | 14.903 | 90,614 |
| 2024-03-26 | 16.500 | 17.000 | 16.000 | 16.500 | 15.368 | 10,002 |
| 2024-03-25 | 16.500 | 17.000 | 16.000 | 16.500 | 15.368 | 78,829 |
| 2024-03-22 | 17.000 | 18.000 | 16.000 | 16.200 | 15.089 | 531,043 |
| 2024-03-21 | 17.000 | 18.000 | 16.000 | 17.400 | 16.207 | 57,350 |
| 2024-03-20 | 17.000 | 18.000 | 17.000 | 17.000 | 15.834 | 156,831 |
| 2024-03-19 | 16.750 | 16.750 | 16.000 | 16.750 | 15.601 | 23 |
| 2024-03-18 | 16.500 | 17.500 | 16.000 | 16.750 | 15.601 | 142,424 |
| 2024-03-15 | 16.500 | 16.500 | 16.166 | 16.500 | 15.368 | 5,000 |
| 2024-03-14 | 16.500 | 17.000 | 16.500 | 16.500 | 15.368 | 9,000 |
| 2024-03-13 | 17.000 | 18.000 | 16.000 | 17.000 | 15.834 | 279,262 |
| 2024-03-12 | 17.000 | 18.000 | 16.382 | 17.000 | 15.834 | 195,006 |
| 2024-03-11 | 17.000 | 18.600 | 16.550 | 18.600 | 17.324 | 48,035 |
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.