Orchard Funding Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 60.500 | 62.000 | 59.000 | 60.500 | 57.478 | 2,748 |
| 2025-08-08 | 60.500 | 61.750 | 59.100 | 60.500 | 57.478 | 19,113 |
| 2025-08-07 | 60.500 | 60.800 | 59.000 | 60.500 | 57.478 | 5,931 |
| 2025-08-06 | 60.500 | 60.800 | 60.500 | 60.500 | 57.478 | 1,638 |
| 2025-08-05 | 60.500 | 60.500 | 58.100 | 60.500 | 57.478 | 36,005 |
| 2025-08-04 | 62.000 | 63.000 | 60.000 | 61.000 | 57.953 | 32,653 |
| 2025-08-01 | 62.000 | 63.000 | 60.250 | 62.000 | 58.903 | 41,077 |
| 2025-07-31 | 62.000 | 64.000 | 61.000 | 62.000 | 58.903 | 31,628 |
| 2025-07-30 | 61.480 | 64.000 | 61.480 | 62.000 | 58.903 | 10,773 |
| 2025-07-29 | 62.000 | 63.990 | 60.000 | 61.000 | 57.953 | 37,562 |
| 2025-07-28 | 62.000 | 64.000 | 60.000 | 62.000 | 58.903 | 6,571 |
| 2025-07-25 | 61.500 | 64.000 | 60.000 | 62.000 | 58.903 | 31,033 |
| 2025-07-24 | 61.500 | 62.500 | 60.000 | 61.500 | 58.428 | 14,173 |
| 2025-07-23 | 61.500 | 61.500 | 60.800 | 61.500 | 58.428 | 3,496 |
| 2025-07-22 | 61.500 | 62.700 | 60.420 | 61.500 | 58.428 | 41,857 |
| 2025-07-21 | 61.500 | 63.000 | 60.000 | 61.500 | 58.428 | 11,006 |
| 2025-07-18 | 60.000 | 63.000 | 60.000 | 61.500 | 58.428 | 10,774 |
| 2025-07-17 | 60.000 | 60.900 | 60.000 | 60.000 | 57.003 | 30,013 |
| 2025-07-16 | 56.000 | 60.600 | 54.000 | 60.000 | 57.003 | 79,781 |
| 2025-07-15 | 56.000 | 58.000 | 54.000 | 56.000 | 53.203 | 3,314 |
| 2025-07-14 | 56.500 | 58.000 | 54.000 | 56.000 | 53.203 | 9,353 |
| 2025-07-11 | 56.500 | 58.000 | 55.000 | 56.500 | 53.678 | 14,569 |
| 2025-07-10 | 57.500 | 57.500 | 55.000 | 56.500 | 53.678 | 40,178 |
| 2025-07-09 | 58.000 | 58.000 | 55.000 | 57.500 | 54.628 | 89,607 |
| 2025-07-08 | 58.500 | 58.500 | 58.440 | 58.500 | 55.578 | 10,229 |
| 2025-07-07 | 58.500 | 59.125 | 56.000 | 58.500 | 55.578 | 80,086 |
| 2025-07-04 | 63.000 | 64.000 | 57.500 | 58.500 | 55.578 | 104,238 |
| 2025-07-03 | 63.000 | 65.000 | 61.000 | 63.000 | 59.853 | 36,807 |
| 2025-07-02 | 62.500 | 65.000 | 61.400 | 63.000 | 59.853 | 93,391 |
| 2025-07-01 | 62.500 | 64.690 | 61.000 | 62.500 | 59.378 | 169,579 |
| 2025-06-30 | 62.500 | 62.800 | 61.000 | 61.000 | 57.953 | 21,560 |
| 2025-06-27 | 63.000 | 64.300 | 61.000 | 62.500 | 59.378 | 12,873 |
| 2025-06-26 | 67.000 | 68.000 | 61.080 | 63.000 | 59.853 | 70,758 |
| 2025-06-25 | 67.000 | 69.000 | 65.000 | 67.000 | 63.653 | 190,455 |
| 2025-06-24 | 67.000 | 69.000 | 65.000 | 67.000 | 63.653 | 37,190 |
| 2025-06-23 | 64.000 | 69.000 | 63.665 | 67.000 | 63.653 | 47,559 |
| 2025-06-20 | 59.000 | 68.000 | 59.000 | 65.000 | 61.753 | 517,883 |
| 2025-06-19 | 51.500 | 53.000 | 50.900 | 51.500 | 48.928 | 1,001 |
| 2025-06-18 | 49.600 | 54.500 | 49.600 | 51.000 | 48.452 | 73,072 |
| 2025-06-17 | 48.500 | 51.000 | 46.000 | 48.000 | 45.602 | 29,934 |
| 2025-06-16 | 49.000 | 50.500 | 46.000 | 48.500 | 46.077 | 22,194 |
| 2025-06-13 | 51.000 | 51.340 | 48.500 | 48.500 | 46.077 | 48,360 |
| 2025-06-12 | 50.500 | 52.000 | 49.000 | 52.000 | 49.403 | 61,533 |
| 2025-06-11 | 50.000 | 52.000 | 48.400 | 51.000 | 47.502 | 78,093 |
| 2025-06-10 | 50.500 | 52.000 | 49.112 | 50.500 | 47.037 | 52,127 |
| 2025-06-09 | 50.500 | 51.700 | 48.999 | 50.500 | 47.037 | 64,193 |
| 2025-06-06 | 51.000 | 52.000 | 49.800 | 50.500 | 47.037 | 104,063 |
| 2025-06-05 | 50.500 | 52.000 | 50.000 | 51.000 | 47.502 | 184,460 |
| 2025-06-04 | 50.500 | 52.166 | 46.000 | 50.500 | 47.037 | 108,062 |
| 2025-06-03 | 48.100 | 50.000 | 48.100 | 49.500 | 46.105 | 50,506 |
| 2025-06-02 | 46.000 | 48.000 | 44.000 | 47.600 | 44.336 | 55,023 |
| 2025-05-30 | 46.500 | 48.000 | 44.265 | 46.000 | 42.845 | 57,151 |
| 2025-05-29 | 46.000 | 48.000 | 46.000 | 47.000 | 43.777 | 32,412 |
| 2025-05-28 | 46.000 | 47.990 | 44.000 | 46.000 | 42.845 | 12,972 |
| 2025-05-27 | 44.000 | 48.000 | 44.000 | 46.000 | 42.845 | 117,102 |
| 2025-05-23 | 38.000 | 44.000 | 36.200 | 44.000 | 40.982 | 40,742 |
| 2025-05-22 | 37.000 | 39.000 | 37.000 | 38.000 | 35.394 | 36,712 |
| 2025-05-21 | 37.000 | 38.600 | 37.000 | 37.000 | 34.463 | 2,581 |
| 2025-05-20 | 37.000 | 38.600 | 36.040 | 37.000 | 34.463 | 20,485 |
| 2025-05-19 | 37.500 | 39.750 | 35.000 | 37.000 | 34.463 | 42,753 |
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.