Orchard Funding Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 60.000 | 60.155 | 59.000 | 60.000 | 57.961 | 4,193 |
| 2026-01-29 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 2,695 |
| 2026-01-28 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 5,267 |
| 2026-01-27 | 60.000 | 60.145 | 59.100 | 60.000 | 57.961 | 807 |
| 2026-01-26 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 21,938 |
| 2026-01-23 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 51,149 |
| 2026-01-22 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 3,250 |
| 2026-01-21 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 47,013 |
| 2026-01-20 | 60.000 | 60.500 | 59.000 | 60.000 | 57.961 | 53,501 |
| 2026-01-19 | 60.000 | 61.000 | 59.000 | 60.000 | 57.961 | 12,986 |
| 2026-01-16 | 60.000 | 60.175 | 60.000 | 60.000 | 57.961 | 55,000 |
| 2026-01-15 | 59.500 | 61.000 | 59.000 | 60.000 | 57.961 | 65,447 |
| 2026-01-14 | 59.500 | 61.000 | 59.500 | 59.500 | 57.478 | 40,424 |
| 2026-01-13 | 59.500 | 59.500 | 58.000 | 59.500 | 57.478 | 13,618 |
| 2026-01-12 | 60.000 | 62.000 | 58.000 | 59.500 | 57.478 | 48,666 |
| 2026-01-09 | 60.000 | 62.000 | 58.000 | 60.000 | 57.961 | 20,544 |
| 2026-01-08 | 60.000 | 60.000 | 60.000 | 60.000 | 57.961 | 825 |
| 2026-01-07 | 60.000 | 60.000 | 58.060 | 60.000 | 57.961 | 17,854 |
| 2026-01-06 | 60.000 | 62.000 | 58.200 | 60.000 | 57.961 | 13,907 |
| 2026-01-05 | 60.000 | 60.000 | 58.000 | 60.000 | 57.961 | 128,291 |
| 2026-01-02 | 60.000 | 62.000 | 60.000 | 60.000 | 57.961 | 62,509 |
| 2025-12-31 | 60.000 | 60.000 | 58.000 | 60.000 | 57.961 | 4,002 |
| 2025-12-30 | 60.000 | 62.000 | 58.560 | 60.000 | 57.961 | 1,705 |
| 2025-12-29 | 60.000 | 62.000 | 58.000 | 60.000 | 57.961 | 17,829 |
| 2025-12-24 | 60.000 | 62.000 | 60.000 | 60.000 | 57.961 | 7,170 |
| 2025-12-23 | 60.500 | 62.000 | 59.000 | 60.000 | 57.961 | 50,169 |
| 2025-12-22 | 60.000 | 62.000 | 58.000 | 60.500 | 58.444 | 23,099 |
| 2025-12-19 | 60.000 | 62.000 | 60.000 | 60.000 | 57.961 | 47,164 |
| 2025-12-18 | 60.000 | 62.000 | 58.000 | 60.000 | 57.961 | 1,932 |
| 2025-12-17 | 60.000 | 60.490 | 60.000 | 60.000 | 57.961 | 19,395 |
| 2025-12-16 | 60.000 | 60.490 | 60.000 | 60.000 | 57.961 | 8,316 |
| 2025-12-15 | 60.000 | 60.490 | 60.000 | 60.000 | 57.961 | 30,257 |
| 2025-12-12 | 60.000 | 60.490 | 60.000 | 60.000 | 57.961 | 66,994 |
| 2025-12-11 | 60.000 | 60.490 | 58.560 | 60.000 | 57.961 | 218,712 |
| 2025-12-10 | 59.500 | 60.000 | 59.500 | 59.500 | 57.478 | 41,653 |
| 2025-12-09 | 59.500 | 60.000 | 59.500 | 59.500 | 57.478 | 813 |
| 2025-12-08 | 59.500 | 60.000 | 57.000 | 59.500 | 57.478 | 18,445 |
| 2025-12-05 | 59.500 | 62.000 | 57.000 | 59.500 | 57.478 | 5,278 |
| 2025-12-04 | 59.500 | 62.000 | 59.500 | 59.500 | 57.478 | 47,582 |
| 2025-12-03 | 60.500 | 60.500 | 60.500 | 60.500 | 57.478 | 0 |
| 2025-12-02 | 60.500 | 62.000 | 59.000 | 60.500 | 57.478 | 52,144 |
| 2025-12-01 | 60.500 | 62.000 | 59.000 | 60.500 | 57.478 | 28,848 |
| 2025-11-28 | 59.500 | 62.000 | 58.000 | 60.500 | 57.478 | 190,873 |
| 2025-11-27 | 59.500 | 59.500 | 59.485 | 59.500 | 56.528 | 3,383 |
| 2025-11-26 | 59.500 | 59.500 | 59.500 | 59.500 | 56.528 | 0 |
| 2025-11-25 | 58.000 | 62.000 | 57.000 | 59.500 | 56.528 | 15,047 |
| 2025-11-24 | 58.000 | 59.000 | 57.000 | 58.000 | 55.103 | 5,432 |
| 2025-11-21 | 58.000 | 60.000 | 57.000 | 58.000 | 55.103 | 19,615 |
| 2025-11-20 | 58.000 | 59.000 | 57.000 | 58.000 | 55.103 | 15,272 |
| 2025-11-19 | 58.000 | 58.000 | 57.000 | 58.000 | 55.103 | 2,220 |
| 2025-11-18 | 58.000 | 58.000 | 56.000 | 58.000 | 55.103 | 2,038 |
| 2025-11-17 | 58.000 | 59.000 | 57.120 | 58.000 | 55.103 | 41,355 |
| 2025-11-14 | 58.000 | 59.000 | 57.900 | 59.000 | 56.053 | 8,934 |
| 2025-11-13 | 58.000 | 58.000 | 58.000 | 58.000 | 55.103 | 0 |
| 2025-11-12 | 58.000 | 58.000 | 57.120 | 58.000 | 55.103 | 17,223 |
| 2025-11-11 | 59.000 | 60.000 | 56.000 | 58.000 | 55.103 | 39,298 |
| 2025-11-10 | 59.000 | 59.480 | 58.230 | 59.000 | 56.053 | 6,833 |
| 2025-11-07 | 59.000 | 59.800 | 58.000 | 59.000 | 56.053 | 92,091 |
| 2025-11-06 | 59.000 | 60.000 | 58.000 | 59.000 | 56.053 | 12,151 |
| 2025-11-05 | 59.000 | 60.000 | 58.000 | 59.000 | 56.053 | 4,613 |
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.