Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	47.000	47.890	46.150	47.000	40.291	14,671
2022-12-29	47.680	47.680	46.000	47.000	40.291	90,237
2022-12-28	49.000	50.000	48.000	48.100	41.234	3,030
2022-12-23	49.500	50.000	48.070	49.000	42.005	38,005
2022-12-22	51.000	51.000	48.000	49.500	42.434	67,816
2022-12-21	54.000	54.000	52.010	53.000	43.720	52,317
2022-12-20	54.000	55.000	53.000	54.000	44.545	16,264
2022-12-19	54.000	54.192	54.000	54.000	44.545	29,229
2022-12-16	54.000	54.885	53.000	54.000	44.545	95,571
2022-12-15	53.960	55.750	53.960	54.000	44.545	64,726
2022-12-14	52.500	53.000	52.220	53.000	43.720	19,259
2022-12-13	51.320	52.889	51.320	52.500	43.308	49,434
2022-12-12	47.812	50.000	47.812	49.500	40.833	154,478
2022-12-09	47.500	47.944	47.155	47.500	39.183	115,531
2022-12-08	47.500	48.000	47.500	47.500	39.183	5,659
2022-12-07	47.500	48.000	47.500	47.500	39.183	204,778
2022-12-06	47.500	48.000	47.500	47.500	39.183	120,243
2022-12-05	47.500	47.959	47.100	47.500	39.183	38,216
2022-12-02	47.500	47.935	47.500	47.500	39.183	244,054
2022-12-01	48.500	49.000	47.250	47.500	39.183	282,359
2022-11-30	47.500	47.930	47.350	47.500	39.183	65,434
2022-11-29	47.500	47.500	47.500	47.500	39.183	0
2022-11-28	47.500	48.000	47.500	47.500	39.183	3,112
2022-11-25	47.500	47.500	47.500	47.500	39.183	0
2022-11-24	47.500	48.000	47.500	47.500	39.183	153,535
2022-11-23	47.500	47.500	47.500	47.500	39.183	0
2022-11-22	47.500	47.980	47.500	47.500	39.183	193,959
2022-11-21	47.500	47.890	47.500	47.500	39.183	5
2022-11-18	47.500	47.970	47.250	47.500	39.183	10,940
2022-11-17	47.500	47.890	47.250	47.500	39.183	10,300
2022-11-16	47.500	47.500	47.500	47.500	39.183	0
2022-11-15	47.500	49.800	47.500	48.500	40.008	160,221
2022-11-14	48.500	48.928	45.472	47.500	39.183	92,100
2022-11-11	48.500	48.500	47.000	48.500	40.008	25,041
2022-11-10	48.500	48.500	47.140	48.500	40.008	2,395
2022-11-09	48.500	48.500	47.140	48.500	40.008	205
2022-11-08	48.500	50.000	47.140	48.500	40.008	9,005
2022-11-07	48.500	48.680	48.500	48.500	40.008	744
2022-11-04	48.500	48.680	48.500	48.500	40.008	205
2022-11-03	48.500	48.500	48.114	48.500	40.008	4,000
2022-11-02	49.500	52.000	48.114	49.500	40.833	1,273
2022-11-01	49.500	52.000	49.500	49.500	40.833	940
2022-10-31	49.500	49.500	49.500	49.500	40.833	0
2022-10-28	49.500	49.500	49.500	49.500	40.833	0
2022-10-27	49.500	50.000	49.500	49.500	40.833	5,970
2022-10-26	49.500	49.500	48.000	49.500	40.833	16,000
2022-10-25	50.000	50.000	50.000	50.000	41.245	0
2022-10-24	50.000	50.000	50.000	50.000	41.245	0
2022-10-21	50.000	50.000	50.000	50.000	41.245	18,328
2022-10-20	48.500	48.500	48.500	48.500	40.008	0
2022-10-19	48.500	49.940	48.500	48.500	40.008	57
2022-10-18	47.140	50.000	47.140	48.500	40.008	28,322
2022-10-17	47.000	47.000	47.000	47.000	38.771	0
2022-10-14	47.000	47.200	46.000	47.000	38.771	26,016
2022-10-13	47.000	47.000	47.000	47.000	38.771	0
2022-10-12	47.000	47.000	47.000	47.000	38.771	0
2022-10-11	47.000	48.000	47.000	47.000	38.771	16
2022-10-10	47.000	47.040	47.000	47.000	38.771	1,500
2022-10-07	47.000	47.040	47.000	47.000	38.771	637
2022-10-06	47.000	47.200	47.000	47.000	38.771	3,177

← NewerPage 17 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.