Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	47.000	47.000	46.275	47.000	38.771	7,000
2022-10-04	47.000	47.300	47.000	47.000	38.771	25,000
2022-10-03	47.000	47.000	46.840	47.000	38.771	14,243
2022-09-30	47.000	47.000	46.000	47.000	38.771	1,101,784
2022-09-29	47.000	47.000	46.330	47.000	38.771	3,761
2022-09-28	48.740	48.740	45.500	47.000	38.771	38,046
2022-09-27	49.000	49.860	49.000	49.000	40.420	2,000
2022-09-26	49.000	49.000	49.000	49.000	40.420	0
2022-09-23	48.500	51.000	48.000	49.000	40.420	6,214
2022-09-22	51.500	52.450	47.500	51.000	42.070	42,140
2022-09-21	51.500	51.500	51.500	51.500	42.483	0
2022-09-20	51.500	52.000	50.335	51.500	42.483	11,452
2022-09-16	51.500	52.610	51.500	51.500	42.483	14,877
2022-09-15	51.000	51.000	51.000	51.000	42.070	0
2022-09-14	51.000	51.740	51.000	51.000	42.070	10,541
2022-09-13	51.000	51.000	51.000	51.000	42.070	249
2022-09-12	51.000	51.000	51.000	51.000	42.070	0
2022-09-09	51.000	51.000	51.000	51.000	42.070	0
2022-09-08	51.000	51.195	51.000	51.000	42.070	6,820
2022-09-07	51.000	51.000	50.000	51.000	42.070	102
2022-09-06	50.445	51.290	50.445	51.000	42.070	11,000
2022-09-05	52.000	52.000	50.000	51.000	42.070	15,426
2022-09-02	52.000	52.000	52.000	52.000	42.895	0
2022-09-01	52.000	52.000	51.000	52.000	42.895	7,105
2022-08-31	52.500	52.500	51.060	52.500	43.308	3,854
2022-08-30	53.000	54.000	51.495	52.500	43.308	5,002
2022-08-26	54.500	55.500	52.254	53.000	43.720	18,909
2022-08-25	54.500	55.500	53.000	54.500	44.957	1,927
2022-08-24	54.500	54.500	54.500	54.500	44.957	0
2022-08-23	54.500	55.665	53.000	54.500	44.957	12,210
2022-08-22	54.500	54.500	54.000	54.500	44.957	5,000
2022-08-19	56.000	58.000	56.000	56.000	46.195	50
2022-08-18	56.000	56.000	54.335	56.000	46.195	10,000
2022-08-17	56.000	56.000	56.000	56.000	46.195	0
2022-08-16	56.000	56.000	56.000	56.000	46.195	0
2022-08-15	56.000	58.000	54.280	56.000	46.195	19,300
2022-08-12	56.000	56.740	56.000	56.000	46.195	1,751
2022-08-11	56.000	56.000	56.000	56.000	46.195	0
2022-08-10	56.000	56.740	54.280	56.000	46.195	6,879
2022-08-09	56.000	56.000	56.000	56.000	46.195	0
2022-08-08	56.000	56.000	56.000	56.000	46.195	0
2022-08-05	56.000	56.000	56.000	56.000	46.195	0
2022-08-04	56.000	56.000	56.000	56.000	46.195	0
2022-08-03	56.000	56.740	56.000	56.000	46.195	94
2022-08-02	56.000	56.000	56.000	56.000	46.195	0
2022-08-01	56.000	56.000	56.000	56.000	46.195	2,011
2022-07-29	56.000	56.000	56.000	56.000	46.195	0
2022-07-28	56.000	56.000	56.000	56.000	46.195	0
2022-07-27	56.000	56.000	56.000	56.000	46.195	0
2022-07-26	56.000	56.900	54.900	56.000	46.195	5,379
2022-07-25	56.000	56.000	56.000	56.000	46.195	0
2022-07-22	56.000	56.000	56.000	56.000	46.195	0
2022-07-21	56.000	56.000	54.875	56.000	46.195	6,000
2022-07-20	56.000	57.000	56.000	56.000	46.195	49
2022-07-19	56.000	57.000	56.000	56.000	46.195	6,463
2022-07-18	56.000	57.000	54.875	56.000	46.195	5,009
2022-07-15	56.000	56.000	56.000	56.000	46.195	0
2022-07-14	56.000	56.000	56.000	56.000	46.195	0
2022-07-13	57.000	57.750	57.000	57.000	47.020	5,000
2022-07-12	56.000	57.750	56.000	56.000	46.195	397

← NewerPage 18 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.