Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	36.500	38.800	35.000	37.500	34.928	15,217
2025-05-15	36.500	38.000	35.000	36.500	33.997	30,817
2025-05-14	36.500	38.000	35.000	36.500	33.997	8,675
2025-05-13	36.500	38.000	36.500	36.500	33.997	11,045
2025-05-12	37.000	39.000	35.000	36.500	33.997	160,515
2025-05-09	37.000	38.680	37.000	37.000	34.463	3,868
2025-05-08	37.000	37.000	37.000	37.000	34.463	0
2025-05-07	37.000	37.000	37.000	37.000	34.463	0
2025-05-06	37.000	39.000	35.600	37.000	34.463	14,143
2025-05-02	38.500	39.000	35.600	37.000	34.463	21,510
2025-05-01	36.500	38.500	35.000	38.500	35.860	11,632
2025-04-30	36.500	37.850	35.450	36.500	33.997	4,274
2025-04-29	36.500	36.500	36.500	36.500	33.997	0
2025-04-28	36.500	37.850	36.500	36.500	33.997	118
2025-04-25	36.500	38.915	35.450	36.500	33.997	43,707
2025-04-24	38.000	38.000	38.000	38.000	35.394	107
2025-04-23	36.500	37.850	35.450	36.500	33.997	5,554
2025-04-22	36.500	38.000	34.400	36.500	33.997	42
2025-04-17	36.500	37.850	35.000	36.500	33.997	11,833
2025-04-16	36.500	36.500	34.400	36.500	33.997	1,939
2025-04-15	36.500	37.670	35.450	36.500	33.997	25,039
2025-04-14	36.500	37.850	36.500	36.500	33.997	10,274
2025-04-11	36.500	37.250	36.500	36.500	33.997	6,109
2025-04-10	36.500	36.500	36.500	36.500	33.997	0
2025-04-09	36.500	36.500	35.000	36.500	33.997	586
2025-04-08	36.500	36.500	36.500	36.500	33.997	0
2025-04-07	36.500	37.250	35.000	36.500	33.997	11,051
2025-04-04	36.500	37.850	35.150	36.500	33.997	9,201
2025-04-03	38.500	40.000	36.500	36.500	33.997	2,157
2025-04-02	41.500	43.000	37.450	38.500	35.860	121,182
2025-04-01	38.000	44.000	35.000	40.000	37.257	129,154
2025-03-31	28.500	38.000	27.400	38.000	35.394	312,063
2025-03-28	28.500	28.500	28.500	28.500	26.545	0
2025-03-27	28.500	28.500	27.000	28.500	26.545	15,000
2025-03-26	28.500	28.500	28.500	28.500	26.545	0
2025-03-25	28.500	28.500	28.500	28.500	26.545	0
2025-03-24	28.500	28.500	28.500	28.500	26.545	0
2025-03-21	28.000	30.000	27.000	28.500	26.545	441
2025-03-20	28.500	28.500	28.500	28.500	26.545	0
2025-03-19	28.000	28.500	27.000	28.500	26.545	2
2025-03-18	28.500	28.500	26.400	28.500	26.545	11
2025-03-17	28.500	28.700	28.500	28.500	26.545	871
2025-03-14	28.500	28.740	28.500	28.500	26.545	9,032
2025-03-13	28.500	30.000	26.000	28.500	26.545	3,714
2025-03-12	28.500	28.500	28.500	28.500	26.545	0
2025-03-11	28.500	28.500	28.500	28.500	26.545	0
2025-03-10	28.500	28.500	27.165	28.500	26.545	6,000
2025-03-07	28.500	28.500	28.500	28.500	26.545	0
2025-03-06	28.500	28.500	28.500	28.500	26.545	0
2025-03-05	28.500	28.800	27.000	28.500	26.545	6,001
2025-03-04	28.500	28.500	28.500	28.500	26.545	0
2025-03-03	28.500	28.500	27.330	28.500	26.545	20,204
2025-02-28	28.500	28.900	27.300	28.500	26.545	35,000
2025-02-27	28.500	28.500	28.500	28.500	26.545	0
2025-02-26	28.500	28.500	26.400	28.500	26.545	695
2025-02-25	28.500	28.500	27.000	28.500	26.545	533
2025-02-24	29.000	30.000	27.000	28.500	26.545	12,045
2025-02-21	29.000	29.000	29.000	29.000	27.011	0
2025-02-20	29.000	29.000	29.000	29.000	27.011	0
2025-02-19	29.000	30.000	28.000	29.000	27.011	101

← NewerPage 7 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.