Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	59.000	60.000	58.580	59.000	56.053	28,704
2025-11-03	59.000	60.000	58.000	60.000	57.003	37,629
2025-10-31	59.000	60.000	58.200	60.000	57.003	69,570
2025-10-30	59.000	60.000	58.200	59.000	56.053	10,904
2025-10-29	58.500	60.000	58.000	59.000	56.053	378
2025-10-28	59.000	60.000	58.502	60.000	57.003	32,140
2025-10-27	59.000	60.000	58.000	59.500	56.528	14,563
2025-10-24	59.000	60.000	58.502	59.000	56.053	11,830
2025-10-23	59.000	59.490	58.000	59.000	56.053	5,028
2025-10-22	59.000	60.000	59.000	59.000	56.053	20,853
2025-10-21	59.000	60.000	58.000	59.000	56.053	48
2025-10-20	59.500	61.000	58.000	59.000	56.053	1,643
2025-10-17	59.500	59.550	58.330	59.500	56.528	21,671
2025-10-16	59.500	59.600	58.030	59.500	56.528	40,945
2025-10-15	59.500	59.700	58.000	59.500	56.528	3,653
2025-10-14	59.500	61.000	58.000	59.500	56.528	10,316
2025-10-13	59.500	60.000	58.250	59.500	56.528	27,216
2025-10-10	61.500	62.000	59.250	59.500	56.528	41,773
2025-10-09	61.500	61.900	59.000	61.500	58.428	11,365
2025-10-08	62.000	64.000	59.700	61.500	58.428	39,165
2025-10-07	62.000	64.000	60.000	62.000	58.903	116,853
2025-10-06	62.000	62.000	60.250	62.000	58.903	34,753
2025-10-03	62.000	64.000	60.000	62.000	58.903	177,465
2025-10-02	62.500	65.000	61.500	62.000	58.903	49,260
2025-10-01	59.000	65.000	58.000	62.500	59.378	261,261
2025-09-30	57.000	59.000	56.000	57.500	54.628	23,272
2025-09-29	57.000	57.000	56.440	57.000	54.153	255
2025-09-26	56.500	57.000	56.220	56.500	53.678	1,927
2025-09-25	57.000	57.000	57.000	57.000	54.153	6,100
2025-09-24	55.500	57.000	54.660	56.500	53.678	16,901
2025-09-23	57.000	58.000	54.000	55.500	52.728	64,091
2025-09-22	57.000	57.000	57.000	57.000	54.153	2,000
2025-09-19	55.000	57.000	54.000	57.000	54.153	39,583
2025-09-18	55.000	55.800	53.000	55.000	52.253	8,121
2025-09-17	55.000	57.000	55.000	55.000	52.253	5,032
2025-09-16	55.000	55.000	53.220	55.000	52.253	12,000
2025-09-15	55.000	56.900	53.000	55.000	52.253	20,391
2025-09-12	55.000	57.000	53.600	55.000	52.253	1,908
2025-09-11	55.000	55.000	52.221	55.000	52.253	31,306
2025-09-10	55.000	57.000	53.600	54.000	51.303	19,142
2025-09-09	55.000	57.000	53.385	55.000	52.253	15,449
2025-09-08	55.000	57.000	55.000	55.000	52.253	46
2025-09-05	55.000	57.000	53.336	55.000	52.253	19,415
2025-09-04	55.500	57.000	53.000	55.000	52.253	44,885
2025-09-03	56.000	56.000	54.879	55.500	52.728	26,000
2025-09-02	58.500	59.000	56.200	57.500	54.628	33,357
2025-09-01	58.500	58.500	57.000	58.500	55.578	10,153
2025-08-29	60.000	60.000	58.250	58.500	55.578	70,675
2025-08-28	61.000	63.000	60.660	61.000	57.953	21,362
2025-08-27	61.000	62.255	61.000	61.000	57.953	682
2025-08-26	61.000	63.000	60.000	61.000	57.953	35,598
2025-08-22	61.000	62.200	61.000	61.000	57.953	798
2025-08-21	61.000	61.000	59.600	61.000	57.953	1,863
2025-08-20	61.500	62.255	59.600	61.000	57.953	15,437
2025-08-19	60.500	63.000	59.000	61.500	58.428	9,728
2025-08-18	61.500	63.000	59.000	60.500	57.478	16,771
2025-08-15	63.500	64.660	60.000	61.500	58.428	49,623
2025-08-14	61.300	65.000	61.300	63.500	60.328	111,077
2025-08-13	60.500	62.000	59.110	60.500	57.478	35,916
2025-08-12	60.500	62.000	59.000	60.500	57.478	5,669

← NewerPage 5 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.