Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	49.500	50.440	48.125	49.500	40.195	73,765
2022-01-17	49.500	50.750	49.500	49.500	40.195	16,711
2022-01-14	49.500	50.750	49.500	49.500	40.195	24,718
2022-01-13	49.500	50.250	48.060	49.500	40.195	206
2022-01-12	49.500	50.250	48.060	49.500	40.195	1,074
2022-01-11	49.000	49.500	49.000	49.500	40.195	48,000
2022-01-10	49.000	50.250	49.000	49.000	39.789	3,500
2022-01-07	49.500	50.000	47.600	49.000	39.789	33,609
2022-01-06	49.500	49.500	47.600	49.500	40.195	70
2022-01-05	51.500	53.000	49.500	49.500	40.195	15,303
2022-01-04	51.500	52.440	51.500	51.500	41.819	5,193
2021-12-31	51.500	51.500	51.450	51.500	41.819	486
2021-12-30	51.500	51.500	51.500	51.500	41.819	0
2021-12-29	51.750	51.750	51.500	51.500	41.819	155
2021-12-24	51.500	51.500	51.500	51.500	41.819	0
2021-12-23	51.500	51.500	51.500	51.500	41.819	0
2021-12-22	52.000	52.000	50.000	51.500	41.819	23,301
2021-12-21	52.500	52.500	52.440	52.500	42.631	1,077
2021-12-20	52.500	52.500	50.100	52.500	42.631	681
2021-12-17	52.500	52.500	52.500	52.500	42.631	0
2021-12-16	52.500	52.500	52.500	52.500	42.631	0
2021-12-15	52.500	53.000	50.100	52.500	42.631	3,354
2021-12-14	52.500	52.500	52.500	52.500	42.631	0
2021-12-13	52.500	52.500	52.500	52.500	42.631	0
2021-12-10	52.500	53.000	52.500	52.500	42.631	10,000
2021-12-09	53.500	54.720	51.000	52.500	42.631	50,774
2021-12-08	56.000	57.900	54.000	54.500	42.631	53,155
2021-12-07	55.500	57.000	55.250	56.000	43.804	1,245,204
2021-12-06	55.500	55.500	55.100	55.500	43.413	600,758
2021-12-03	55.500	57.000	55.500	55.500	43.413	2,549,568
2021-12-02	55.000	55.500	53.000	55.500	43.413	40,224
2021-12-01	55.000	55.250	53.250	55.000	43.022	3,400
2021-11-30	55.000	55.500	52.000	55.000	43.022	21,507
2021-11-29	55.000	56.000	55.000	55.000	43.022	845
2021-11-26	55.000	55.000	52.120	55.000	43.022	25,000
2021-11-25	55.000	55.000	55.000	55.000	43.022	0
2021-11-24	55.000	55.000	55.000	55.000	43.022	0
2021-11-23	55.000	57.000	53.250	55.000	43.022	18,522
2021-11-22	55.000	55.495	52.120	55.000	43.022	6,246
2021-11-19	55.000	55.000	55.000	55.000	43.022	0
2021-11-18	55.000	55.495	55.000	55.000	43.022	160
2021-11-17	55.000	56.000	55.000	55.000	43.022	1,344
2021-11-16	55.000	55.000	55.000	55.000	43.022	0
2021-11-15	55.000	56.000	52.150	55.000	43.022	23,180
2021-11-12	55.000	55.600	55.000	55.000	43.022	12,838
2021-11-11	55.000	55.000	55.000	55.000	43.022	0
2021-11-10	55.000	55.000	55.000	55.000	43.022	0
2021-11-09	55.000	55.000	55.000	55.000	43.022	0
2021-11-08	55.000	55.550	55.000	55.000	43.022	5,389
2021-11-05	55.000	55.000	55.000	55.000	43.022	0
2021-11-04	55.000	55.000	52.000	55.000	43.022	8,955
2021-11-03	55.000	55.600	55.000	55.000	43.022	1,589
2021-11-02	55.000	55.000	55.000	55.000	43.022	0
2021-11-01	55.000	55.195	55.000	55.000	43.022	3,000
2021-10-29	55.000	56.250	54.500	54.500	42.631	7,004
2021-10-28	55.000	55.000	55.000	55.000	43.022	0
2021-10-27	55.000	55.000	55.000	55.000	43.022	0
2021-10-26	55.000	55.000	55.000	55.000	43.022	0
2021-10-25	55.000	55.000	52.000	55.000	43.022	24
2021-10-22	55.000	56.250	55.000	55.000	43.022	88

← NewerPage 21 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.