Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	37.500	39.000	36.100	37.500	32.903	18,874
2023-12-11	37.500	37.840	36.000	37.500	32.903	13,377
2023-12-08	38.000	38.000	37.040	38.000	33.342	1,044
2023-12-07	38.000	38.000	37.000	38.000	33.342	8,684
2023-12-06	38.000	39.000	37.000	38.000	33.342	8,134
2023-12-05	38.000	38.000	37.050	38.000	33.342	19,570
2023-12-04	38.000	38.000	38.000	38.000	33.342	0
2023-12-01	38.500	39.800	38.000	38.000	33.342	6,717
2023-11-30	38.000	39.000	37.360	38.000	33.342	5,356
2023-11-29	38.000	39.000	38.000	38.000	33.342	13,500
2023-11-28	38.000	38.300	37.100	38.000	33.342	58,480
2023-11-27	38.000	39.000	38.000	38.000	33.342	7,909
2023-11-24	38.000	39.000	37.400	38.000	33.342	5,002
2023-11-23	38.000	39.000	38.000	38.000	33.342	1,753
2023-11-22	38.000	38.640	38.000	38.000	33.342	2,025
2023-11-21	38.000	38.000	38.000	38.000	33.342	0
2023-11-20	38.000	38.960	38.000	38.000	33.342	345
2023-11-17	38.000	38.000	38.000	38.000	33.342	0
2023-11-16	38.000	38.000	36.200	38.000	33.342	943
2023-11-15	38.000	39.000	38.000	38.000	33.342	24,000
2023-11-14	37.500	38.600	37.500	37.500	32.903	18,953
2023-11-13	37.000	37.640	36.360	37.000	32.465	39
2023-11-10	37.000	37.000	36.460	37.000	32.465	10,000
2023-11-09	37.000	38.000	37.000	37.000	32.465	3,004
2023-11-08	37.000	37.000	37.000	37.000	32.465	0
2023-11-07	37.000	37.000	37.000	37.000	32.465	0
2023-11-06	37.000	38.000	36.460	37.000	32.465	4,413
2023-11-03	37.000	38.000	37.000	37.000	32.465	3,589
2023-11-02	36.000	37.080	35.000	36.500	32.026	12,791
2023-11-01	36.000	36.240	35.895	36.000	31.587	36,379
2023-10-31	36.000	36.000	34.075	36.000	31.587	40,000
2023-10-30	36.000	36.000	34.685	36.000	31.587	17,353
2023-10-27	36.000	36.441	35.600	36.000	31.587	11,077
2023-10-26	36.000	36.000	34.660	36.000	31.587	22,420
2023-10-25	36.000	36.740	34.565	36.000	31.587	40,236
2023-10-24	36.000	36.000	35.075	36.000	31.587	298
2023-10-23	36.000	36.000	35.050	36.000	31.587	1,045
2023-10-20	36.000	36.800	36.000	36.000	31.587	27,751
2023-10-19	36.000	36.600	34.000	35.500	31.149	1,373
2023-10-18	36.000	36.700	35.000	35.500	31.149	44,362
2023-10-17	36.500	38.000	35.155	36.000	31.587	105,907
2023-10-16	38.000	38.000	35.495	36.500	32.026	94,683
2023-10-13	38.500	38.600	37.300	38.000	33.342	32,174
2023-10-12	38.500	38.709	38.500	38.500	33.781	16,326
2023-10-11	38.500	40.000	38.500	38.500	33.781	4,511
2023-10-10	38.500	38.500	38.500	38.500	33.781	0
2023-10-09	38.500	40.600	38.500	38.500	33.781	25,792
2023-10-06	38.500	40.000	37.155	38.500	33.781	43,000
2023-10-05	38.500	40.000	37.010	40.000	35.097	46,682
2023-10-04	38.500	39.700	38.055	38.500	33.781	15,826
2023-10-03	38.500	38.500	38.500	38.500	33.781	0
2023-10-02	38.500	40.000	38.500	38.500	33.781	19,173
2023-09-29	38.000	40.000	38.000	38.500	33.781	40,074
2023-09-28	37.500	38.600	37.056	37.500	32.903	54,160
2023-09-27	37.500	38.740	37.500	37.500	32.903	58,418
2023-09-26	37.500	38.140	37.500	37.500	32.903	14,510
2023-09-25	37.500	38.250	36.150	37.500	32.903	26,928
2023-09-22	37.500	39.000	37.500	37.500	32.903	727
2023-09-21	37.500	37.500	37.500	37.500	32.903	0
2023-09-20	37.000	38.000	35.200	37.500	32.903	137

← NewerPage 13 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.