Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	53.500	53.500	53.500	53.500	43.443	0
2022-04-11	53.500	53.500	52.100	53.500	43.443	9,069
2022-04-08	53.500	53.500	53.500	53.500	43.443	0
2022-04-07	53.500	53.500	53.500	53.500	43.443	0
2022-04-06	53.500	53.730	53.500	53.500	43.443	94,560
2022-04-05	53.500	53.750	53.500	53.500	43.443	1,860
2022-04-04	53.500	53.900	52.060	53.500	43.443	51,381
2022-04-01	53.500	53.500	53.500	53.500	43.443	0
2022-03-31	53.500	54.400	53.500	53.500	43.443	1,838
2022-03-30	53.500	53.500	53.500	53.500	43.443	0
2022-03-29	53.500	54.650	53.500	53.500	43.443	45,744
2022-03-28	53.500	54.100	53.000	53.500	43.443	58,236
2022-03-25	53.500	54.100	53.390	53.500	43.443	27,274
2022-03-24	54.000	54.000	52.020	53.500	43.443	25,421
2022-03-23	54.500	54.900	54.040	54.500	44.255	30,642
2022-03-22	55.500	55.750	54.895	55.000	44.661	209,782
2022-03-21	55.500	55.500	55.500	55.500	45.067	0
2022-03-18	54.500	57.000	52.000	55.500	45.067	97,861
2022-03-17	52.500	52.800	51.110	52.000	42.225	63,886
2022-03-16	53.000	53.990	50.751	52.500	42.631	54,000
2022-03-15	54.000	54.355	51.244	53.000	43.037	45,973
2022-03-14	54.224	54.224	53.040	54.000	43.849	31,000
2022-03-11	53.700	56.000	53.700	55.000	44.661	88,673
2022-03-10	52.500	52.500	52.500	52.500	42.631	0
2022-03-09	51.060	53.000	51.060	52.500	42.631	51,900
2022-03-08	49.000	51.000	48.550	51.000	41.413	58,659
2022-03-07	49.500	49.550	48.000	49.000	39.789	6,958
2022-03-04	51.000	51.400	49.500	49.500	40.195	7,937
2022-03-03	50.500	51.000	50.255	51.000	41.413	96,083
2022-03-02	50.500	50.850	50.500	50.500	41.007	12,294
2022-03-01	51.000	51.880	51.000	51.000	41.413	462
2022-02-28	52.000	52.000	50.110	51.000	41.413	4,072
2022-02-25	52.500	52.800	52.500	52.500	42.631	1,111
2022-02-24	52.500	52.500	51.752	52.500	42.631	23,186
2022-02-23	53.500	53.500	51.000	53.500	43.443	30,000
2022-02-22	55.020	55.020	51.040	54.500	44.255	90,948
2022-02-21	58.320	58.320	55.990	56.000	45.473	164,667
2022-02-18	59.000	60.450	58.320	59.500	48.315	27,068
2022-02-17	60.000	60.725	59.500	59.500	48.315	57,419
2022-02-16	59.500	59.500	59.500	59.500	48.315	0
2022-02-15	59.500	60.900	59.500	59.500	48.315	3,277
2022-02-14	59.000	60.940	59.000	59.500	48.315	28,900
2022-02-11	59.000	60.940	59.000	59.500	48.315	15,622
2022-02-10	60.500	60.895	58.275	59.500	48.315	33,999
2022-02-09	63.000	63.000	60.000	60.500	49.127	36,500
2022-02-08	60.000	63.960	60.000	63.000	51.157	23,506
2022-02-07	56.500	60.000	56.110	58.000	47.097	13,328
2022-02-04	54.520	58.000	54.520	56.500	45.879	77,509
2022-02-03	52.000	55.000	50.000	53.500	43.443	164,447
2022-02-02	52.000	53.400	51.300	52.000	42.225	30,006
2022-02-01	52.000	53.900	52.000	52.000	42.225	51,250
2022-01-31	52.000	52.990	51.240	52.000	42.225	44,795
2022-01-28	52.000	53.400	52.000	52.000	42.225	181,007
2022-01-27	51.500	53.700	51.155	52.000	42.225	366,676
2022-01-26	50.500	53.250	50.050	51.500	41.819	310,111
2022-01-25	51.500	54.000	50.500	50.500	41.007	18,916
2022-01-24	51.500	51.500	51.500	51.500	41.819	0
2022-01-21	52.500	52.750	51.500	51.500	41.819	1,111
2022-01-20	50.420	53.900	50.420	52.500	42.631	988,916
2022-01-19	49.500	49.500	49.500	49.500	40.195	0

← NewerPage 20 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.