Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	39.000	39.000	37.000	37.000	32.465	61,501
2023-09-18	39.000	39.000	38.100	39.000	34.220	33,000
2023-09-15	39.000	39.300	39.000	39.000	34.220	6,361
2023-09-14	38.190	38.920	38.190	38.500	33.781	33,998
2023-09-13	37.500	37.500	37.500	37.500	32.903	0
2023-09-12	38.000	38.190	37.000	37.500	32.903	6,564
2023-09-11	38.000	38.249	36.280	37.500	32.903	4,995
2023-09-08	37.500	37.500	36.000	37.500	32.903	2
2023-09-07	37.500	38.370	37.056	37.500	32.903	3,609
2023-09-06	37.500	37.500	37.500	37.500	32.903	0
2023-09-05	37.500	37.500	37.500	37.500	32.903	0
2023-09-04	37.500	37.500	37.500	37.500	32.903	0
2023-09-01	37.500	37.500	37.500	37.500	32.903	0
2023-08-31	37.500	38.440	36.755	37.500	32.903	20,000
2023-08-30	37.500	39.000	36.000	37.500	32.903	7
2023-08-29	37.500	38.740	37.500	37.500	32.903	32
2023-08-25	37.500	39.000	37.500	37.500	32.903	6,378
2023-08-24	37.000	37.580	37.000	37.000	32.465	8,728
2023-08-23	37.000	37.440	37.000	37.000	32.465	6,000
2023-08-22	37.920	37.920	37.000	37.000	32.465	11,459
2023-08-21	38.000	38.000	37.060	38.000	33.342	23,000
2023-08-18	38.000	38.600	38.000	38.000	33.342	6,450
2023-08-17	38.500	38.600	37.155	38.000	33.342	4,318
2023-08-16	40.000	40.000	37.155	38.500	33.781	45,625
2023-08-15	40.000	40.000	39.740	40.000	35.097	473
2023-08-14	40.000	40.000	39.740	40.000	35.097	2,500
2023-08-11	40.000	40.000	39.740	40.000	35.097	3,887
2023-08-10	41.000	41.000	39.400	39.400	34.571	47,302
2023-08-09	40.500	41.680	40.110	41.000	35.974	9,974
2023-08-08	41.000	41.000	40.000	41.000	35.974	29,107
2023-08-07	41.000	41.000	40.000	41.000	35.974	10,000
2023-08-04	41.000	41.440	41.000	41.000	35.974	479
2023-08-03	40.500	42.000	40.000	41.000	35.974	2,578
2023-08-02	41.000	42.000	41.000	41.000	35.974	243
2023-08-01	41.000	41.000	41.000	41.000	35.974	3,928
2023-07-31	41.500	41.500	41.000	41.500	36.413	5,000
2023-07-28	42.000	42.000	42.000	42.000	36.852	0
2023-07-27	42.000	42.000	42.000	42.000	36.852	0
2023-07-26	42.000	42.000	41.110	42.000	36.852	10,122
2023-07-25	42.000	42.000	42.000	42.000	36.852	0
2023-07-24	42.000	42.000	41.980	42.000	36.852	1,250
2023-07-21	42.000	42.000	41.990	42.000	36.852	3,543
2023-07-20	42.000	42.000	42.000	42.000	36.852	0
2023-07-19	42.000	42.000	41.990	42.000	36.852	1,309
2023-07-18	42.000	42.000	42.000	42.000	36.852	0
2023-07-17	42.000	42.000	41.110	42.000	36.852	13,000
2023-07-14	42.000	42.000	42.000	42.000	36.852	0
2023-07-13	42.000	42.049	42.000	42.000	36.852	11,387
2023-07-12	42.000	42.049	42.000	42.000	36.852	1,233
2023-07-11	42.000	42.000	42.000	42.000	36.852	0
2023-07-10	42.000	42.000	41.100	42.000	36.852	1
2023-07-07	42.000	42.090	42.000	42.000	36.852	1,069
2023-07-06	42.000	42.000	42.000	42.000	36.852	0
2023-07-05	42.000	42.094	42.000	42.000	36.852	2,375
2023-07-04	42.000	42.000	42.000	42.000	36.852	0
2023-07-03	42.000	42.120	41.000	42.000	36.852	2,002
2023-06-30	42.500	43.000	41.000	42.000	36.852	11,730
2023-06-29	42.500	42.584	42.500	42.500	37.291	5,354
2023-06-28	42.500	44.000	42.500	42.500	37.291	2,505
2023-06-27	42.500	42.620	41.150	42.500	37.291	1,719

← NewerPage 14 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.