Orchard Funding Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 66.500 | 69.000 | 65.220 | 67.000 | 67.000 | 20,031 |
| 2026-10-15 | 66.000 | 68.800 | 64.000 | 66.500 | 66.500 | 42,993 |
| 2026-10-14 | 62.222 | 66.000 | 62.222 | 66.000 | 66.000 | 115,137 |
| 2026-10-13 | 60.885 | 63.000 | 60.885 | 62.000 | 62.000 | 35,818 |
| 2026-10-12 | 60.500 | 61.000 | 60.500 | 60.500 | 60.500 | 28,714 |
| 2026-10-09 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 56,539 |
| 2026-10-08 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 6,262 |
| 2026-10-07 | 60.500 | 61.000 | 60.100 | 60.500 | 60.500 | 9,700 |
| 2026-10-06 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 1,804 |
| 2026-10-05 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 16,455 |
| 2026-10-02 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 3,175 |
| 2026-10-01 | 60.500 | 61.000 | 60.500 | 60.500 | 60.500 | 270 |
| 2026-09-30 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 15,812 |
| 2026-09-29 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 26,129 |
| 2026-09-28 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 12,627 |
| 2026-09-25 | 60.500 | 61.000 | 60.110 | 60.500 | 60.500 | 19,656 |
| 2026-09-24 | 60.500 | 61.000 | 60.150 | 60.500 | 60.500 | 29,835 |
| 2026-09-23 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 9,813 |
| 2026-09-22 | 60.500 | 60.890 | 60.110 | 60.500 | 60.500 | 11,476 |
| 2026-09-21 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 36,406 |
| 2026-09-18 | 60.500 | 60.890 | 60.000 | 60.500 | 60.500 | 12,241 |
| 2026-09-17 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 251 |
| 2026-09-16 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 60,851 |
| 2026-09-15 | 60.000 | 61.000 | 59.000 | 60.500 | 60.500 | 34,156 |
| 2026-09-14 | 60.500 | 61.000 | 59.060 | 60.000 | 60.000 | 113,341 |
| 2026-09-11 | 60.500 | 60.700 | 60.000 | 60.500 | 60.500 | 1,835 |
| 2026-09-10 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 56,502 |
| 2026-09-09 | 60.500 | 61.000 | 60.060 | 60.500 | 60.500 | 28,542 |
| 2026-09-08 | 60.500 | 61.000 | 60.060 | 60.500 | 60.500 | 16,173 |
| 2026-09-07 | 60.500 | 61.000 | 60.110 | 60.500 | 60.500 | 7,828 |
| 2026-09-04 | 60.500 | 61.000 | 60.000 | 60.500 | 60.500 | 17,775 |
| 2026-09-03 | 60.500 | 61.000 | 60.500 | 60.500 | 60.500 | 18,215 |
| 2026-09-02 | 60.500 | 61.000 | 60.050 | 60.500 | 60.500 | 84,487 |
| 2026-09-01 | 60.500 | 61.000 | 60.050 | 60.500 | 60.500 | 16,090 |
| 2026-08-28 | 62.000 | 63.000 | 60.113 | 60.500 | 60.500 | 129,832 |
| 2026-08-27 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 74,812 |
| 2026-08-26 | 62.000 | 63.000 | 61.020 | 62.000 | 62.000 | 16,992 |
| 2026-08-25 | 62.000 | 62.000 | 61.980 | 62.000 | 62.000 | 2,016 |
| 2026-08-24 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 25,373 |
| 2026-08-21 | 62.000 | 63.000 | 60.848 | 62.000 | 62.000 | 45,747 |
| 2026-08-20 | 62.000 | 63.000 | 61.000 | 62.000 | 62.000 | 20,523 |
| 2026-08-19 | 63.500 | 65.000 | 61.000 | 62.000 | 62.000 | 43,521 |
| 2026-08-18 | 63.500 | 63.500 | 62.000 | 63.500 | 63.500 | 13,639 |
| 2026-08-17 | 63.000 | 64.000 | 62.000 | 63.500 | 63.500 | 70,296 |
| 2026-08-14 | 63.000 | 68.500 | 62.000 | 63.000 | 63.000 | 26,752 |
| 2026-08-13 | 63.000 | 64.000 | 62.110 | 63.000 | 63.000 | 32,300 |
| 2026-08-12 | 62.000 | 63.000 | 62.000 | 62.500 | 62.500 | 73,511 |
| 2026-08-11 | 64.000 | 65.000 | 61.000 | 62.000 | 62.000 | 38,511 |
| 2026-08-10 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 67,221 |
| 2026-08-07 | 64.000 | 65.000 | 64.000 | 64.000 | 64.000 | 5,426 |
| 2026-08-06 | 64.000 | 65.000 | 63.500 | 64.000 | 64.000 | 8,246 |
| 2026-08-05 | 63.500 | 65.000 | 62.500 | 64.000 | 64.000 | 97,626 |
| 2026-08-04 | 63.500 | 65.000 | 62.000 | 63.500 | 63.500 | 32,819 |
| 2026-08-03 | 62.500 | 65.000 | 62.000 | 63.500 | 63.500 | 31,342 |
| 2026-07-31 | 62.500 | 63.000 | 62.000 | 62.500 | 62.500 | 33,495 |
| 2026-07-30 | 62.500 | 63.000 | 62.000 | 62.500 | 62.500 | 18,161 |
| 2026-07-29 | 62.500 | 63.000 | 62.366 | 62.500 | 62.500 | 12,647 |
| 2026-07-28 | 62.500 | 62.970 | 62.310 | 62.500 | 62.500 | 22,210 |
| 2026-07-27 | 62.500 | 63.000 | 62.310 | 62.500 | 62.500 | 26,343 |
| 2026-07-24 | 62.500 | 62.970 | 62.185 | 62.500 | 62.500 | 15,433 |
Page 1 of 22 · 1,264 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.