Orchard Funding Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	16.500	18.000	16.000	17.000	15.834	58,931
2024-03-07	16.500	18.000	16.000	16.100	14.996	118,942
2024-03-06	16.500	17.000	15.000	16.500	15.368	154,622
2024-03-05	15.500	17.000	15.000	16.600	15.462	73,100
2024-03-04	15.500	17.180	15.055	15.500	14.437	86,938
2024-03-01	18.500	20.000	15.070	16.200	15.089	1,136,899
2024-02-29	24.500	24.840	23.800	24.500	22.820	505
2024-02-28	25.000	26.000	24.000	24.500	22.820	16,582
2024-02-27	25.000	25.000	24.700	25.000	23.286	31,856
2024-02-26	25.500	26.000	24.000	25.000	23.286	597
2024-02-23	25.055	26.990	25.055	25.500	23.751	66,027
2024-02-22	27.000	28.000	24.000	25.000	23.286	43,677
2024-02-21	23.000	28.000	23.000	27.000	25.148	513,452
2024-02-20	21.500	22.450	20.655	21.500	20.026	25,449
2024-02-19	22.800	22.800	22.070	22.800	21.236	65,799
2024-02-16	22.500	23.000	22.000	23.000	21.423	35,805
2024-02-15	22.500	22.500	22.500	22.500	20.957	0
2024-02-14	22.500	22.870	22.500	22.500	20.957	2,186
2024-02-13	23.000	23.140	22.000	22.500	20.957	52,507
2024-02-12	23.000	23.150	23.000	23.000	21.423	21,790
2024-02-09	23.000	23.240	22.000	23.000	21.423	14,197
2024-02-08	23.000	24.000	23.000	23.000	21.423	55
2024-02-07	23.000	24.000	22.000	23.000	21.423	24,328
2024-02-06	23.000	24.400	22.000	23.000	21.423	37,035
2024-02-05	23.000	24.000	22.300	24.000	22.354	54,612
2024-02-02	26.000	26.000	21.550	23.000	21.423	500,780
2024-02-01	33.000	34.000	32.000	33.000	30.737	75,498
2024-01-31	32.500	34.000	31.640	34.000	31.668	21,034
2024-01-30	32.505	34.000	32.505	34.000	31.668	28,568
2024-01-29	32.500	34.000	32.436	32.500	30.271	4,155
2024-01-26	32.500	34.000	32.360	32.500	30.271	6,513
2024-01-25	32.500	34.000	32.279	32.500	30.271	1,361
2024-01-24	32.500	32.500	32.500	32.500	30.271	0
2024-01-23	32.500	34.000	32.500	32.500	30.271	4,569
2024-01-22	32.500	33.900	31.000	32.500	30.271	140,468
2024-01-19	33.000	34.000	32.000	32.500	30.271	24,834
2024-01-18	33.000	34.000	32.000	33.000	30.737	42,902
2024-01-17	34.500	35.140	34.500	34.500	30.271	475
2024-01-16	34.140	36.000	34.140	35.000	30.710	120,879
2024-01-15	34.500	36.000	33.100	34.000	29.832	28,323
2024-01-12	37.000	39.000	33.300	35.000	30.710	162,519
2024-01-11	37.000	37.000	37.000	37.000	32.465	0
2024-01-10	37.000	38.280	36.310	37.000	32.465	5,988
2024-01-09	37.000	37.800	36.155	37.000	32.465	25,031
2024-01-08	37.000	38.000	37.000	37.000	32.465	2,771
2024-01-05	37.000	38.000	37.000	37.000	32.465	1,279
2024-01-04	37.000	38.240	35.660	37.000	32.465	38,646
2024-01-03	37.000	39.000	37.000	37.000	32.465	103
2024-01-02	37.000	39.000	35.000	37.000	32.465	18,233
2023-12-29	37.000	37.000	37.000	37.000	32.465	0
2023-12-28	37.500	39.000	35.600	37.000	32.465	30,810
2023-12-27	38.500	40.800	36.150	40.800	35.799	14,420
2023-12-22	38.500	38.500	38.500	38.500	33.781	0
2023-12-21	38.500	40.000	37.255	38.500	33.781	36,350
2023-12-20	38.500	39.410	38.000	38.500	33.781	38,411
2023-12-19	38.500	40.000	38.500	38.500	33.781	30,273
2023-12-18	38.500	39.000	38.000	39.000	34.220	701
2023-12-15	38.990	40.000	38.990	40.000	35.097	7,647
2023-12-14	39.000	40.000	39.000	39.000	34.220	2,500
2023-12-13	39.000	40.800	37.536	39.000	34.220	77,128

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.