Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	40.000	40.000	37.225	39.500	33.862	124,486
2023-03-24	40.500	41.000	40.000	41.000	35.147	21,369
2023-03-23	41.650	41.650	40.125	40.500	34.719	53,817
2023-03-22	42.000	43.000	41.040	42.000	36.005	13,194
2023-03-21	42.000	42.000	41.440	42.000	36.005	4,266
2023-03-20	43.090	43.090	40.250	42.000	36.005	43,383
2023-03-17	44.500	44.500	44.500	44.500	38.148	0
2023-03-16	44.500	44.500	43.800	44.500	38.148	1,600
2023-03-15	44.500	44.500	43.100	44.500	38.148	10,101
2023-03-14	44.500	44.500	44.500	44.500	38.148	0
2023-03-13	44.500	44.862	44.500	44.500	38.148	111
2023-03-10	44.500	44.500	43.090	44.500	38.148	2,465
2023-03-09	44.500	44.500	44.500	44.500	38.148	0
2023-03-08	44.500	44.880	44.500	44.500	38.148	3,101
2023-03-07	44.000	44.000	43.712	44.000	37.719	22,859
2023-03-06	44.000	44.000	43.085	44.000	37.719	13,051
2023-03-03	44.000	44.000	43.000	43.000	36.862	6,101
2023-03-02	44.000	44.000	44.000	44.000	37.719	0
2023-03-01	44.000	44.000	44.000	44.000	37.719	0
2023-02-28	43.500	44.350	43.060	44.000	37.719	14,397
2023-02-27	43.500	43.500	43.500	43.500	37.291	0
2023-02-24	43.500	44.195	42.378	43.500	37.291	67
2023-02-23	43.500	44.255	42.335	43.500	37.291	10,000
2023-02-22	44.000	44.400	42.660	43.500	37.291	30,225
2023-02-21	45.000	45.250	44.000	44.000	37.719	20,096
2023-02-20	45.344	45.344	45.000	45.000	38.576	11,473
2023-02-17	45.655	45.655	45.000	45.500	39.005	55,725
2023-02-16	46.000	46.890	46.000	46.000	39.434	36,335
2023-02-15	46.000	46.890	45.550	46.000	39.434	58,580
2023-02-14	44.622	46.719	44.622	46.000	39.434	281,178
2023-02-13	44.500	44.500	44.500	44.500	38.148	0
2023-02-10	44.500	44.622	44.500	44.500	38.148	6,823
2023-02-09	44.870	44.870	44.000	44.500	38.148	56
2023-02-08	45.000	46.000	44.250	45.000	38.576	88,836
2023-02-07	44.500	48.800	43.300	45.000	38.576	43,391
2023-02-06	44.500	45.445	43.480	44.500	38.148	103,611
2023-02-03	44.500	46.000	43.150	44.500	38.148	105,946
2023-02-02	45.000	45.500	43.600	44.500	38.148	43,461
2023-02-01	44.290	45.000	44.290	45.000	38.576	65,373
2023-01-31	44.500	44.900	43.100	44.000	37.719	12,562
2023-01-30	45.000	47.000	43.000	44.500	38.148	206,209
2023-01-27	45.000	45.200	43.440	45.000	38.576	13,009
2023-01-26	45.000	45.000	45.000	45.000	38.576	0
2023-01-25	45.000	45.960	43.240	45.000	38.576	44,182
2023-01-24	45.500	47.000	43.000	45.000	38.576	105,203
2023-01-23	46.000	48.000	43.800	45.500	39.005	83,011
2023-01-20	45.500	47.800	44.140	46.000	39.434	21,672
2023-01-19	45.500	46.850	45.500	45.500	39.005	1,476
2023-01-18	46.490	46.490	44.140	45.500	39.005	27,396
2023-01-17	46.500	47.000	46.000	46.500	39.862	42
2023-01-16	47.500	48.860	46.010	46.500	39.862	70,185
2023-01-13	47.500	48.000	47.500	47.500	40.720	6,268
2023-01-12	47.500	47.645	47.050	47.500	40.720	15,170
2023-01-11	47.500	47.665	47.500	47.500	40.720	3,592
2023-01-10	47.500	48.000	47.500	47.500	40.720	9,413
2023-01-09	47.500	47.880	47.050	47.500	40.720	72,398
2023-01-06	47.500	48.000	47.500	47.500	40.720	3,930
2023-01-05	47.500	47.857	47.050	47.400	40.634	2,305
2023-01-04	47.500	47.840	47.250	47.500	40.720	205,013
2023-01-03	47.050	48.000	47.050	47.500	40.720	316,254

← NewerPage 16 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.