Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.500	59.000	58.000	58.500	56.512	11,080
2026-04-27	58.500	58.500	58.000	58.500	56.512	13,684
2026-04-24	58.500	58.992	58.000	58.500	56.512	17,053
2026-04-23	58.500	58.992	58.120	58.500	56.512	5,143
2026-04-22	58.500	58.997	58.500	58.500	56.512	36,052
2026-04-21	58.000	58.920	57.556	58.000	56.029	14,697
2026-04-20	58.000	59.000	57.000	58.000	56.029	7,490
2026-04-17	57.500	59.000	56.000	58.000	56.029	35,314
2026-04-16	57.500	59.000	56.000	57.500	55.546	16,666
2026-04-15	56.500	59.000	55.000	57.500	55.546	56,913
2026-04-14	56.500	58.000	56.500	56.500	54.580	9,142
2026-04-13	56.000	57.000	55.000	56.000	54.097	17,624
2026-04-10	56.000	57.000	55.000	56.000	54.097	24
2026-04-09	56.000	56.000	55.000	56.000	54.097	2
2026-04-08	54.560	56.880	54.560	56.000	54.097	80,228
2026-04-07	54.500	56.500	54.220	54.500	52.648	46,585
2026-04-02	55.000	55.000	53.880	54.500	52.648	27,605
2026-04-01	55.500	56.000	54.817	55.500	53.614	6,220
2026-03-31	55.500	56.000	53.000	53.000	51.199	6,937
2026-03-30	55.500	56.000	55.000	55.500	53.614	9,044
2026-03-27	56.000	56.000	53.000	55.500	53.614	22,149
2026-03-26	56.500	57.000	55.000	56.500	54.580	17,417
2026-03-25	56.500	58.000	55.000	56.500	54.580	1,835
2026-03-24	56.000	57.000	55.000	56.000	54.097	422
2026-03-23	56.000	57.000	54.669	56.000	54.097	10,436
2026-03-20	58.000	59.000	55.226	56.000	54.097	33,252
2026-03-19	59.000	60.000	57.000	58.000	56.029	17,195
2026-03-18	59.500	61.000	58.000	59.000	56.995	24,597
2026-03-17	59.500	61.000	57.000	57.000	55.063	18,900
2026-03-16	59.500	61.000	58.000	59.500	57.478	24
2026-03-13	59.500	60.000	58.000	59.500	57.478	61,844
2026-03-12	59.500	60.000	57.500	59.000	56.995	39,034
2026-03-11	59.500	61.000	58.000	59.500	57.478	5,989
2026-03-10	59.500	61.000	57.880	59.500	57.478	31,684
2026-03-09	60.000	61.000	57.875	59.500	57.478	27,672
2026-03-06	60.000	61.000	59.100	60.000	57.961	76,318
2026-03-05	60.000	60.000	59.250	60.000	57.961	8,080
2026-03-04	60.000	61.000	60.000	60.000	57.961	10,765
2026-03-03	60.000	61.000	58.857	60.000	57.961	87,902
2026-03-02	60.000	62.500	59.000	62.000	59.893	58,485
2026-02-27	60.000	61.000	59.345	60.000	57.961	183,454
2026-02-26	60.000	61.000	59.000	60.000	57.961	42,433
2026-02-25	60.000	61.000	59.000	60.000	57.961	22,081
2026-02-24	60.000	61.000	60.000	60.000	57.961	51,201
2026-02-23	60.000	61.000	59.706	60.000	57.961	43,850
2026-02-20	60.000	61.000	59.000	60.000	57.961	30,948
2026-02-19	60.000	61.000	59.695	60.000	57.961	39,956
2026-02-18	60.500	62.000	59.000	60.000	57.961	285,638
2026-02-17	61.000	62.000	59.000	60.500	58.444	176,015
2026-02-16	61.000	62.000	60.497	61.000	58.927	194,533
2026-02-13	61.000	62.000	60.000	61.000	58.927	49,175
2026-02-12	61.000	62.000	60.500	60.500	58.444	177,701
2026-02-11	61.000	62.000	60.500	61.000	58.927	192,524
2026-02-10	61.000	62.000	61.000	61.000	58.927	133,622
2026-02-09	61.000	62.000	60.000	61.000	58.927	268,888
2026-02-06	60.000	65.000	60.000	61.000	58.927	1,997,768
2026-02-05	60.000	60.220	59.000	60.000	57.961	96,239
2026-02-04	60.000	61.000	59.000	60.000	57.961	9,462
2026-02-03	60.000	60.000	59.000	60.000	57.961	65,980
2026-02-02	60.000	61.000	59.000	60.000	57.961	6,198

← NewerPage 3 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.