Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	56.000	57.800	56.000	56.000	46.195	11,750
2022-07-08	56.000	57.240	56.000	56.000	46.195	9,845
2022-07-07	55.500	55.500	55.500	55.500	45.782	0
2022-07-06	55.500	56.665	55.500	55.500	45.782	1,344
2022-07-05	55.500	56.000	54.080	56.000	46.195	1,913
2022-07-04	56.000	56.665	56.000	56.000	46.195	200
2022-07-01	56.000	56.000	56.000	56.000	46.195	0
2022-06-30	56.000	57.240	56.000	56.000	46.195	9,143
2022-06-29	55.000	55.000	55.000	55.000	45.370	155
2022-06-28	57.500	58.000	56.040	56.500	46.607	12,975
2022-06-27	57.500	58.250	57.500	57.500	47.432	676
2022-06-24	57.500	58.250	57.500	57.500	47.432	294
2022-06-23	57.500	57.500	56.000	57.500	47.432	1,404
2022-06-22	58.000	58.000	57.000	58.000	47.844	2,500
2022-06-21	58.000	58.000	58.000	58.000	47.844	0
2022-06-20	58.000	58.000	58.000	58.000	47.844	0
2022-06-17	58.000	58.000	57.040	58.000	47.844	5
2022-06-16	58.080	58.080	57.790	58.000	47.844	9,325
2022-06-15	61.000	61.800	59.000	60.000	49.494	10,566
2022-06-14	61.000	61.000	59.000	61.000	50.319	40,000
2022-06-13	62.000	63.750	60.000	62.000	51.144	18,167
2022-06-10	62.000	62.400	60.120	62.000	51.144	9,174
2022-06-09	62.000	62.000	60.550	62.000	51.144	10,000
2022-06-08	61.743	65.900	61.743	64.000	51.969	160,851
2022-06-07	61.000	61.000	60.275	61.000	49.533	7,488
2022-06-06	61.000	61.000	60.275	61.000	49.533	3,279
2022-06-01	56.980	61.920	56.980	61.000	49.533	55,222
2022-05-31	51.500	51.500	51.500	51.500	41.819	0
2022-05-30	51.500	51.500	51.500	51.500	41.819	0
2022-05-27	51.500	51.500	51.500	51.500	41.819	0
2022-05-26	51.500	52.390	51.500	51.500	41.819	8,000
2022-05-25	51.500	52.400	50.355	51.500	41.819	5,004
2022-05-24	51.500	51.500	51.500	51.500	41.819	0
2022-05-23	51.500	51.500	51.500	51.500	41.819	0
2022-05-20	51.500	51.500	51.500	51.500	41.819	0
2022-05-19	51.500	51.500	51.500	51.500	41.819	0
2022-05-18	51.500	52.000	51.500	51.500	41.819	1,492
2022-05-17	51.500	51.500	51.500	51.500	41.819	0
2022-05-16	51.500	51.990	51.500	51.500	41.819	617
2022-05-13	51.000	51.000	51.000	51.000	41.413	0
2022-05-12	51.000	51.000	51.000	51.000	41.413	0
2022-05-11	49.600	51.960	49.600	51.000	41.413	121,461
2022-05-10	50.500	50.500	50.500	50.500	41.007	0
2022-05-09	50.500	50.500	50.500	50.500	41.007	0
2022-05-06	50.500	50.500	50.500	50.500	41.007	0
2022-05-05	50.400	50.775	50.400	50.500	41.007	784
2022-05-04	50.500	51.250	49.000	50.500	41.007	95,584
2022-05-03	50.500	51.000	50.500	50.500	41.007	1,605
2022-04-29	50.500	50.500	50.500	50.500	41.007	0
2022-04-28	50.775	50.775	50.475	50.500	41.007	15,000
2022-04-27	51.000	51.000	51.000	51.000	41.413	0
2022-04-26	51.000	51.650	51.000	51.000	41.413	206
2022-04-25	51.000	51.000	50.475	51.000	41.413	50,411
2022-04-22	52.500	52.500	50.415	52.500	42.631	4,372
2022-04-21	51.500	52.500	50.415	52.500	42.631	13,165
2022-04-20	51.500	52.000	50.332	52.000	42.225	11,899
2022-04-19	52.755	52.755	50.267	51.500	41.819	72,849
2022-04-14	53.500	54.000	52.125	53.000	43.037	21,856
2022-04-13	53.500	53.500	52.125	53.500	43.443	1,162
2022-04-12	53.500	53.500	53.500	53.500	43.443	0

← NewerPage 19 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.