Orchard Funding Group PLC (ORCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00 | 0.00 | 0.00 | 30.40 | 30.40 | 108,000 |
| 09 May 2024 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 18,325 |
| 08 May 2024 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 15,000 |
| 07 May 2024 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 63,636 |
| 03 May 2024 | 29.50 | 31.00 | 29.00 | 29.40 | 29.40 | 55,806 |
| 02 May 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 01 May 2024 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | 5,069 |
| 30 Apr 2024 | 29.00 | 30.00 | 28.00 | 29.50 | 29.50 | 10,317 |
| 29 Apr 2024 | 29.00 | 30.00 | 28.00 | 29.40 | 29.40 | 18,515 |
| 26 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 25 Apr 2024 | 29.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,000 |
| 24 Apr 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 15 |
| 23 Apr 2024 | 29.50 | 31.00 | 28.00 | 29.00 | 29.00 | 37,378 |
| 22 Apr 2024 | 29.00 | 31.40 | 28.00 | 30.00 | 30.00 | 97,437 |
| 19 Apr 2024 | 28.50 | 30.00 | 28.00 | 29.60 | 29.60 | 212,912 |
| 18 Apr 2024 | 28.50 | 31.00 | 27.00 | 28.50 | 28.50 | 255,780 |
| 17 Apr 2024 | 26.50 | 30.00 | 26.22 | 30.00 | 30.00 | 193,937 |
| 16 Apr 2024 | 25.00 | 28.00 | 24.00 | 27.00 | 27.00 | 107,305 |
| 15 Apr 2024 | 22.50 | 27.00 | 21.00 | 26.00 | 26.00 | 205,611 |
| 12 Apr 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 57,587 |
| 11 Apr 2024 | 21.00 | 23.67 | 20.88 | 22.50 | 22.50 | 51,275 |
| 10 Apr 2024 | 21.00 | 21.90 | 20.33 | 21.00 | 21.00 | 193,259 |
| 09 Apr 2024 | 16.00 | 24.00 | 16.00 | 21.40 | 21.40 | 716,909 |
| 08 Apr 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 546 |
| 05 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 04 Apr 2024 | 16.00 | 16.94 | 16.00 | 16.00 | 16.00 | 11,656 |
| 03 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 84,499 |
| 02 Apr 2024 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 144,379 |
| 28 Mar 2024 | 16.50 | 16.00 | 15.00 | 15.50 | 15.50 | 73,795 |
| 27 Mar 2024 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | 90,614 |
| 26 Mar 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 10,002 |
| 25 Mar 2024 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | 78,829 |
| 22 Mar 2024 | 17.00 | 18.00 | 16.00 | 16.20 | 16.20 | 531,043 |
| 21 Mar 2024 | 17.00 | 18.00 | 16.00 | 17.40 | 17.40 | 57,350 |
| 20 Mar 2024 | 16.75 | 18.00 | 17.13 | 17.00 | 17.00 | 156,831 |
| 19 Mar 2024 | 17.00 | 16.00 | 16.00 | 16.75 | 16.75 | 23 |
| 18 Mar 2024 | 16.50 | 17.50 | 16.00 | 16.75 | 16.75 | 142,424 |
| 15 Mar 2024 | 16.50 | 16.17 | 16.17 | 16.50 | 16.50 | 5,000 |
| 14 Mar 2024 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | 9,000 |
| 13 Mar 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 279,262 |
| 12 Mar 2024 | 17.00 | 18.00 | 16.38 | 17.00 | 17.00 | 195,006 |
| 11 Mar 2024 | 17.00 | 18.60 | 16.55 | 18.60 | 18.60 | 48,035 |
| 08 Mar 2024 | 16.50 | 18.00 | 16.00 | 17.00 | 17.00 | 58,931 |
| 07 Mar 2024 | 16.50 | 18.00 | 16.00 | 16.10 | 16.10 | 118,942 |
| 06 Mar 2024 | 16.50 | 17.00 | 15.00 | 16.50 | 16.50 | 154,622 |
| 05 Mar 2024 | 15.50 | 17.00 | 15.00 | 16.60 | 16.60 | 73,100 |
| 04 Mar 2024 | 15.50 | 17.18 | 15.06 | 15.50 | 15.50 | 86,938 |
| 01 Mar 2024 | 18.50 | 20.00 | 15.07 | 16.20 | 16.20 | 1,136,899 |
| 29 Feb 2024 | 24.50 | 24.84 | 23.80 | 24.50 | 24.50 | 505 |
| 28 Feb 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 16,582 |
| 27 Feb 2024 | 25.00 | 24.75 | 24.70 | 25.00 | 25.00 | 31,856 |
| 26 Feb 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 597 |
| 23 Feb 2024 | 25.00 | 26.99 | 25.06 | 25.50 | 25.50 | 66,027 |
| 22 Feb 2024 | 27.00 | 28.00 | 24.00 | 25.00 | 25.00 | 43,677 |
| 21 Feb 2024 | 21.50 | 28.00 | 23.00 | 27.00 | 27.00 | 264,331 |
| 20 Feb 2024 | 21.50 | 22.45 | 20.66 | 21.50 | 21.50 | 25,449 |
| 19 Feb 2024 | 23.00 | 22.80 | 22.07 | 22.80 | 22.80 | 65,799 |
| 16 Feb 2024 | 22.50 | 23.00 | 22.00 | 23.00 | 23.00 | 35,805 |
| 15 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 Feb 2024 | 22.50 | 22.87 | 22.87 | 22.50 | 22.50 | 2,186 |
| 13 Feb 2024 | 23.00 | 23.14 | 22.00 | 22.50 | 22.50 | 52,507 |
| 12 Feb 2024 | 23.00 | 23.15 | 23.00 | 23.00 | 23.00 | 21,790 |
| 09 Feb 2024 | 23.00 | 23.24 | 22.00 | 23.00 | 23.00 | 14,197 |
| 08 Feb 2024 | 23.00 | 24.00 | 24.00 | 23.00 | 23.00 | 55 |
| 07 Feb 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 24,328 |
| 06 Feb 2024 | 23.00 | 24.40 | 22.00 | 23.00 | 23.00 | 37,035 |
| 05 Feb 2024 | 23.00 | 24.00 | 22.30 | 24.00 | 24.00 | 54,612 |
| 02 Feb 2024 | 28.00 | 26.00 | 21.55 | 23.00 | 23.00 | 500,780 |
| 01 Feb 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 75,498 |
| 31 Jan 2024 | 32.50 | 34.00 | 31.64 | 34.00 | 34.00 | 21,034 |
| 30 Jan 2024 | 32.50 | 34.00 | 32.51 | 34.00 | 34.00 | 28,568 |
| 29 Jan 2024 | 32.50 | 34.00 | 32.44 | 32.50 | 32.50 | 4,155 |
| 26 Jan 2024 | 32.50 | 34.00 | 32.36 | 32.50 | 32.50 | 6,513 |
| 25 Jan 2024 | 32.50 | 34.00 | 32.28 | 32.50 | 32.50 | 1,361 |
| 24 Jan 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 23 Jan 2024 | 32.50 | 34.00 | 33.17 | 32.50 | 32.50 | 4,569 |
| 22 Jan 2024 | 32.50 | 33.90 | 31.00 | 32.50 | 32.50 | 140,468 |
| 19 Jan 2024 | 33.00 | 34.00 | 32.00 | 32.50 | 32.50 | 24,834 |
| 18 Jan 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 42,902 |
| 18 Jan 2024 | 2 Dividend | |||||
| 17 Jan 2024 | 34.50 | 35.14 | 35.14 | 34.50 | 32.50 | 475 |
| 16 Jan 2024 | 34.00 | 36.00 | 34.14 | 35.00 | 32.97 | 120,879 |
| 15 Jan 2024 | 36.00 | 36.00 | 33.10 | 34.00 | 32.03 | 28,323 |
| 12 Jan 2024 | 37.00 | 39.00 | 33.30 | 35.00 | 32.97 | 162,519 |
| 11 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 34.86 | - |
| 10 Jan 2024 | 37.00 | 38.28 | 36.31 | 37.00 | 34.86 | 5,988 |
| 09 Jan 2024 | 37.00 | 37.80 | 36.15 | 37.00 | 34.86 | 25,031 |
| 08 Jan 2024 | 37.00 | 38.00 | 38.00 | 37.00 | 34.86 | 2,771 |
| 05 Jan 2024 | 37.00 | 38.00 | 38.00 | 37.00 | 34.86 | 1,279 |
| 04 Jan 2024 | 37.00 | 38.24 | 35.66 | 37.00 | 34.86 | 38,646 |
| 03 Jan 2024 | 37.00 | 39.00 | 38.37 | 37.00 | 34.86 | 103 |
| 02 Jan 2024 | 37.00 | 39.00 | 35.00 | 37.00 | 34.86 | 18,233 |
| 29 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 34.86 | - |
| 28 Dec 2023 | 37.50 | 40.80 | 35.60 | 37.00 | 34.86 | 30,810 |
| 27 Dec 2023 | 38.50 | 40.80 | 36.15 | 40.80 | 38.43 | 14,420 |
| 22 Dec 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 36.27 | - |
| 21 Dec 2023 | 38.50 | 40.00 | 37.26 | 38.50 | 36.27 | 36,350 |
| 20 Dec 2023 | 38.50 | 39.41 | 38.00 | 38.50 | 36.27 | 38,411 |
| 19 Dec 2023 | 38.50 | 40.00 | 38.70 | 38.50 | 36.27 | 30,273 |
| 18 Dec 2023 | 38.50 | 38.70 | 38.00 | 39.00 | 36.74 | 701 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.