Orchard Funding Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	25.500	26.800	25.500	25.500	23.751	5,000
2024-11-21	25.500	27.000	24.000	25.500	23.751	31
2024-11-20	25.500	27.000	25.500	25.500	23.751	3
2024-11-19	25.500	25.500	25.500	25.500	23.751	0
2024-11-18	25.500	25.500	24.390	25.500	23.751	1,110
2024-11-15	25.500	25.500	25.500	25.500	23.751	0
2024-11-14	25.500	27.000	25.500	25.500	23.751	16,351
2024-11-13	27.000	27.000	26.000	27.000	25.148	41,126
2024-11-12	27.000	28.000	27.000	27.000	25.148	5
2024-11-11	27.000	27.000	27.000	27.000	25.148	0
2024-11-08	27.000	28.000	27.000	27.000	25.148	2,000
2024-11-07	27.000	27.000	26.600	27.000	25.148	8,000
2024-11-06	26.600	27.000	26.600	27.000	25.148	13,500
2024-11-05	26.500	26.500	26.000	26.500	24.683	38
2024-11-04	26.500	26.500	26.000	26.500	24.683	34
2024-11-01	26.500	26.500	26.200	26.500	24.683	20,000
2024-10-31	26.500	27.000	26.500	26.500	24.683	97
2024-10-30	26.500	26.500	26.000	26.500	24.683	8
2024-10-29	26.500	27.000	26.000	26.500	24.683	151
2024-10-28	26.500	26.500	26.500	26.500	24.683	0
2024-10-25	26.500	26.500	26.500	26.500	24.683	0
2024-10-24	26.500	26.500	26.000	26.500	24.683	5
2024-10-23	26.500	26.850	26.500	26.500	24.683	55,843
2024-10-22	26.500	27.000	26.050	26.500	24.683	50,341
2024-10-21	26.500	26.500	26.500	26.500	24.683	0
2024-10-18	26.500	26.500	26.000	26.500	24.683	6,311
2024-10-17	26.500	26.500	26.000	26.500	24.683	7,000
2024-10-16	27.000	27.000	26.500	26.500	24.683	14,518
2024-10-15	26.500	26.500	26.000	26.500	24.683	11
2024-10-14	26.500	27.000	26.500	26.500	24.683	3,659
2024-10-11	26.500	27.000	26.000	26.500	24.683	7,794
2024-10-10	26.500	26.500	26.000	26.500	24.683	60
2024-10-09	25.500	27.000	24.000	26.500	24.683	14,607
2024-10-08	25.500	25.500	24.400	25.500	23.751	5,000
2024-10-07	25.500	27.000	24.150	25.500	23.751	7
2024-10-04	25.500	26.670	25.500	25.500	23.751	6,756
2024-10-03	25.000	27.000	24.000	25.500	23.751	342
2024-10-02	25.500	25.500	24.000	25.500	23.751	1,488
2024-10-01	25.500	27.000	25.050	25.500	23.751	16,095
2024-09-30	25.500	27.000	25.050	25.500	23.751	38
2024-09-27	25.500	26.700	24.000	24.000	22.354	17,145
2024-09-26	25.500	27.000	24.000	25.500	23.751	203
2024-09-25	25.500	25.500	25.500	25.500	23.751	0
2024-09-24	25.500	25.500	25.500	25.500	23.751	0
2024-09-23	25.500	25.500	24.000	25.500	23.751	20
2024-09-20	25.500	27.000	24.000	25.500	23.751	7,534
2024-09-19	25.500	27.000	24.000	25.500	23.751	1,007
2024-09-18	25.500	27.000	25.500	25.500	23.751	15,761
2024-09-17	23.500	25.000	23.050	24.500	22.820	81
2024-09-16	23.500	26.000	23.500	23.500	21.888	19,238
2024-09-13	23.500	23.500	23.500	23.500	21.888	0
2024-09-12	23.500	23.500	23.500	23.500	21.888	0
2024-09-11	23.500	23.500	23.137	23.500	21.888	151
2024-09-10	23.500	23.500	22.000	23.500	21.888	190
2024-09-09	23.500	23.500	22.000	23.500	21.888	30
2024-09-06	23.500	25.000	22.000	23.500	21.888	358
2024-09-05	23.500	25.000	23.500	23.500	21.888	3,000
2024-09-04	23.500	25.000	23.500	23.500	21.888	3,013
2024-09-03	23.137	23.500	23.137	23.500	21.888	9,000
2024-09-02	23.500	23.500	23.500	23.500	21.888	0

← NewerPage 9 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.