Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	42.500	42.622	41.150	42.500	37.291	17,978
2023-06-23	42.500	42.680	42.300	42.500	37.291	2,941
2023-06-22	42.500	42.500	42.500	42.500	37.291	0
2023-06-21	42.500	42.500	42.300	42.500	37.291	220
2023-06-20	42.500	42.500	41.055	42.500	37.291	6,300
2023-06-19	43.000	43.000	43.000	43.000	37.729	0
2023-06-16	43.000	43.000	42.030	43.000	37.729	7,500
2023-06-15	43.500	43.500	43.500	43.500	38.168	0
2023-06-14	43.500	45.000	42.030	43.500	38.168	27,832
2023-06-13	43.500	44.880	42.030	43.500	38.168	35
2023-06-12	43.500	43.500	42.030	43.500	38.168	35
2023-06-09	43.500	44.000	43.500	43.500	38.168	3,000
2023-06-08	43.500	43.500	42.030	43.500	38.168	22,349
2023-06-07	44.880	44.880	42.550	43.500	37.291	51,487
2023-06-06	45.000	45.760	45.000	45.000	38.576	19
2023-06-05	46.500	47.000	44.250	45.000	38.576	12,000
2023-06-02	46.500	46.500	46.010	46.500	39.862	40,004
2023-06-01	46.500	46.500	46.380	46.500	39.862	565
2023-05-31	46.500	46.585	46.500	46.500	39.862	4
2023-05-30	46.500	46.500	46.400	46.500	39.862	225
2023-05-26	46.500	47.000	45.000	46.500	39.862	20,006
2023-05-25	46.500	47.000	46.000	46.500	39.862	2,168
2023-05-24	46.500	46.640	46.000	46.500	39.862	10,504
2023-05-23	46.500	46.500	46.000	46.500	39.862	2,500
2023-05-22	47.000	47.500	46.000	46.500	39.862	45,393
2023-05-19	47.000	47.760	46.300	47.000	40.291	25,087
2023-05-18	46.560	48.000	46.560	47.000	40.291	70,883
2023-05-17	45.500	46.790	44.000	45.500	39.005	1,203
2023-05-16	45.500	46.700	45.200	45.500	39.005	48,065
2023-05-15	45.500	45.500	45.000	45.500	39.005	1,000
2023-05-12	44.500	45.700	44.000	45.500	39.005	15,340
2023-05-11	44.500	44.500	43.000	44.500	38.148	672
2023-05-10	44.500	44.500	43.255	44.500	38.148	1,807
2023-05-09	44.500	45.970	43.450	44.500	38.148	21,000
2023-05-05	43.500	46.000	43.100	44.500	38.148	76,799
2023-05-04	43.500	45.000	42.300	43.500	37.291	5,006
2023-05-03	43.500	43.500	43.500	43.500	37.291	0
2023-05-02	43.500	44.520	43.500	43.500	37.291	110
2023-04-28	43.500	43.500	43.500	43.500	37.291	0
2023-04-27	42.500	44.700	41.240	43.500	37.291	108,958
2023-04-26	42.500	42.500	42.500	42.500	36.433	0
2023-04-25	42.500	42.500	42.500	42.500	36.433	0
2023-04-24	42.500	42.500	41.360	42.500	36.433	7,000
2023-04-21	43.020	43.020	42.500	42.500	36.433	2,628
2023-04-20	44.000	44.000	42.000	44.000	37.719	28,254
2023-04-19	44.000	44.330	43.000	44.000	37.719	7,175
2023-04-18	44.000	44.475	43.220	44.000	37.719	10,483
2023-04-17	44.000	44.000	43.000	44.000	37.719	14,529
2023-04-14	43.000	45.000	43.000	44.000	37.719	49,811
2023-04-13	42.000	43.000	42.000	42.000	36.005	8
2023-04-12	41.500	43.000	41.000	42.000	36.005	12,399
2023-04-11	41.500	41.500	41.000	41.500	35.576	89
2023-04-06	40.150	42.730	40.150	41.500	35.576	103,776
2023-04-05	39.500	39.500	39.000	39.500	33.862	2,564
2023-04-04	40.000	40.000	40.000	40.000	34.290	0
2023-04-03	40.000	40.000	39.490	40.000	34.290	32,847
2023-03-31	39.500	40.000	38.750	40.000	34.290	18,253
2023-03-30	40.000	40.485	37.000	39.500	33.862	62,133
2023-03-29	40.000	40.440	40.000	40.000	34.290	6,000
2023-03-28	39.500	40.440	38.450	40.000	34.290	23,931

← NewerPage 15 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.