Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.000	63.000	61.000	62.500	62.500	99,148
2026-07-22	61.500	63.000	61.500	62.000	62.000	128,118
2026-07-21	61.500	62.845	61.500	61.500	61.500	17,948
2026-07-20	61.500	63.000	60.000	61.500	61.500	47,666
2026-07-17	61.500	63.000	61.500	61.500	61.500	30,549
2026-07-16	61.500	63.000	61.060	62.000	62.000	22,153
2026-07-15	61.500	63.000	61.060	61.500	61.500	32,615
2026-07-14	61.500	63.000	60.667	61.500	61.500	68,369
2026-07-13	61.500	63.000	60.667	61.500	61.500	55,507
2026-07-10	61.500	63.000	61.500	61.500	61.500	19,397
2026-07-09	61.000	63.000	60.000	61.500	61.500	30,961
2026-07-08	62.500	64.000	61.000	61.500	60.500	39,144
2026-07-07	62.500	64.000	62.500	62.500	61.484	49,030
2026-07-06	63.000	64.000	61.000	62.500	61.484	28,682
2026-07-03	63.000	64.000	61.000	61.000	60.008	110,185
2026-07-02	63.000	64.000	62.000	63.000	61.976	5,952
2026-07-01	63.000	63.235	61.000	63.000	61.976	19,705
2026-06-30	63.000	64.000	61.000	63.000	61.976	78,366
2026-06-29	61.000	63.799	61.000	63.000	61.976	302,930
2026-06-26	60.000	61.000	59.226	60.000	59.024	45,160
2026-06-25	57.500	60.800	57.000	60.000	59.024	259,260
2026-06-24	57.500	57.500	57.000	57.500	56.565	11,245
2026-06-23	57.160	58.000	57.160	57.500	56.565	40,879
2026-06-22	57.000	58.000	56.055	57.000	56.073	8,844
2026-06-19	57.000	58.000	56.120	57.000	56.073	10,856
2026-06-18	58.000	58.290	57.000	58.000	57.057	101,372
2026-06-17	58.000	59.000	57.000	58.000	57.057	62,561
2026-06-16	58.000	59.000	57.000	58.000	57.057	13,635
2026-06-15	58.000	59.000	57.000	58.000	57.057	3,065
2026-06-12	58.000	58.290	57.000	58.000	57.057	26,027
2026-06-11	55.500	58.000	55.270	57.500	56.565	658,158
2026-06-10	55.500	55.500	55.000	55.500	53.614	61,136
2026-06-09	55.000	56.000	54.000	55.500	53.614	947
2026-06-08	54.500	55.940	54.000	55.000	53.131	15,418
2026-06-05	54.500	55.000	54.500	54.500	52.648	60,668
2026-06-04	54.500	54.660	54.000	54.500	52.648	3,975
2026-06-03	54.500	56.000	53.000	54.500	52.648	70,811
2026-06-02	54.000	56.000	53.166	54.500	52.648	29,855
2026-06-01	54.000	55.000	53.000	54.000	52.165	63,824
2026-05-29	54.000	55.000	53.770	54.000	52.165	50,662
2026-05-28	54.000	55.000	54.000	54.000	52.165	419
2026-05-27	54.000	55.000	53.000	54.000	52.165	29,967
2026-05-26	54.000	55.000	53.000	54.000	52.165	56,910
2026-05-22	54.000	54.000	53.000	54.000	52.165	51,298
2026-05-21	54.000	54.000	53.000	54.000	52.165	8,492
2026-05-20	54.000	55.000	54.000	54.000	52.165	5,350
2026-05-19	54.000	55.000	53.266	54.000	52.165	1,115
2026-05-18	54.500	55.000	53.000	54.000	52.165	12,041
2026-05-15	54.000	55.000	53.330	54.000	52.165	11,527
2026-05-14	54.000	54.445	53.260	54.000	52.165	4,238
2026-05-13	56.000	56.000	50.000	54.000	52.165	123,710
2026-05-12	56.000	56.400	54.000	56.000	54.097	95,005
2026-05-11	56.000	57.000	55.000	56.000	54.097	272,518
2026-05-08	55.500	57.000	54.030	56.000	54.097	25,959
2026-05-07	56.500	57.000	54.220	55.500	53.614	19,494
2026-05-06	57.500	58.500	56.000	56.500	54.580	39,812
2026-05-05	58.500	59.000	56.200	57.500	55.546	11,401
2026-05-01	58.500	59.000	58.000	58.500	56.512	17,539
2026-04-30	58.500	58.580	58.000	58.500	56.512	9,987
2026-04-29	58.500	58.992	58.010	58.500	56.512	12,081

← NewerPage 2 of 5 · 252 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.