Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 61.00
+1.20 (1.97%)
Aug 22, 2025, 4:35 PM GMT+1
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | - | 1,596 |
| Aug 21, 2025 | 59.60 | 61.00 | 59.60 | 61.00 | 61.00 | - | 1,863 |
| Aug 20, 2025 | 60.46 | 62.26 | 59.60 | 61.00 | 61.00 | -0.81% | 15,671 |
| Aug 19, 2025 | 61.55 | 63.00 | 59.00 | 61.50 | 61.50 | 1.65% | 11,145 |
| Aug 18, 2025 | 59.90 | 63.00 | 59.00 | 60.50 | 60.50 | -1.63% | 21,571 |
| Aug 15, 2025 | 64.66 | 64.66 | 60.00 | 61.50 | 61.50 | -3.15% | 51,623 |
| Aug 14, 2025 | 61.40 | 65.00 | 61.30 | 63.50 | 63.50 | 4.96% | 111,077 |
| Aug 13, 2025 | 59.45 | 62.00 | 59.11 | 60.50 | 60.50 | - | 44,344 |
| Aug 12, 2025 | 61.55 | 62.00 | 59.00 | 60.50 | 60.50 | - | 5,756 |
| Aug 11, 2025 | 62.00 | 62.00 | 59.00 | 60.50 | 60.50 | - | 2,748 |
| Aug 8, 2025 | 59.10 | 61.75 | 59.10 | 60.50 | 60.50 | - | 19,670 |
| Aug 7, 2025 | 59.00 | 60.80 | 59.00 | 60.50 | 60.50 | - | 5,931 |
| Aug 6, 2025 | 60.80 | 60.80 | 60.50 | 60.50 | 60.50 | - | 3,276 |
| Aug 5, 2025 | 60.30 | 60.50 | 58.10 | 60.50 | 60.50 | -0.82% | 36,000 |
| Aug 4, 2025 | 60.65 | 63.00 | 60.00 | 61.00 | 61.00 | -1.61% | 32,961 |
| Aug 1, 2025 | 62.00 | 63.00 | 60.25 | 62.00 | 62.00 | - | 41,077 |
| Jul 31, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | - | 60,640 |
| Jul 30, 2025 | 62.00 | 64.00 | 61.48 | 62.00 | 62.00 | 1.64% | 11,720 |
| Jul 29, 2025 | 61.01 | 63.99 | 60.00 | 61.00 | 61.00 | -1.61% | 37,562 |
| Jul 28, 2025 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 11,571 |
| Jul 25, 2025 | 63.00 | 64.00 | 60.00 | 62.00 | 62.00 | 0.81% | 31,033 |
| Jul 24, 2025 | 62.49 | 62.50 | 60.00 | 61.50 | 61.50 | - | 14,173 |
| Jul 23, 2025 | 60.80 | 61.50 | 60.80 | 61.50 | 61.50 | - | 6,992 |
| Jul 22, 2025 | 62.70 | 62.70 | 60.42 | 61.50 | 61.50 | - | 41,857 |
| Jul 21, 2025 | 63.00 | 63.00 | 60.00 | 61.50 | 61.50 | - | 21,006 |
| Jul 18, 2025 | 60.70 | 63.00 | 60.00 | 61.50 | 61.50 | 2.50% | 11,223 |
| Jul 17, 2025 | 60.20 | 60.90 | 60.00 | 60.00 | 60.00 | - | 32,477 |
| Jul 16, 2025 | 54.00 | 60.60 | 54.00 | 60.00 | 60.00 | 7.14% | 79,781 |
| Jul 15, 2025 | 57.12 | 58.00 | 54.00 | 56.00 | 56.00 | - | 3,314 |
| Jul 14, 2025 | 57.40 | 58.00 | 54.00 | 56.00 | 56.00 | -0.88% | 9,353 |
| Jul 11, 2025 | 56.33 | 58.00 | 55.00 | 56.50 | 56.50 | - | 23,569 |
| Jul 10, 2025 | 55.50 | 57.50 | 55.00 | 56.50 | 56.50 | -1.74% | 40,178 |
| Jul 9, 2025 | 58.00 | 58.00 | 55.00 | 57.50 | 57.50 | -1.71% | 89,608 |
| Jul 8, 2025 | 58.48 | 58.50 | 58.44 | 58.50 | 58.50 | - | 10,229 |
| Jul 7, 2025 | 58.00 | 59.13 | 56.00 | 58.50 | 58.50 | - | 80,701 |
| Jul 4, 2025 | 64.00 | 64.00 | 57.50 | 58.50 | 58.50 | -7.14% | 104,238 |
| Jul 3, 2025 | 65.00 | 65.00 | 61.00 | 63.00 | 63.00 | - | 36,807 |
| Jul 2, 2025 | 63.70 | 65.00 | 61.40 | 63.00 | 63.00 | 0.80% | 93,391 |
| Jul 1, 2025 | 63.22 | 64.69 | 61.00 | 62.50 | 62.50 | 2.46% | 169,579 |
| Jun 30, 2025 | 61.00 | 62.80 | 61.00 | 61.00 | 61.00 | -2.40% | 21,560 |
| Jun 27, 2025 | 64.30 | 64.30 | 61.00 | 62.50 | 62.50 | -0.79% | 12,873 |
| Jun 26, 2025 | 65.44 | 68.00 | 61.08 | 63.00 | 63.00 | -5.97% | 70,762 |
| Jun 25, 2025 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | - | 96,738 |
| Jun 24, 2025 | 68.99 | 69.00 | 65.00 | 67.00 | 67.00 | - | 37,190 |
| Jun 23, 2025 | 65.00 | 69.00 | 63.67 | 67.00 | 67.00 | 3.08% | 51,709 |
| Jun 20, 2025 | 59.32 | 68.00 | 59.00 | 65.00 | 65.00 | 26.21% | 392,340 |
| Jun 19, 2025 | 53.00 | 53.00 | 50.90 | 51.50 | 51.50 | 0.98% | 1,002 |
| Jun 18, 2025 | 49.60 | 54.50 | 49.60 | 51.00 | 51.00 | 6.25% | 73,072 |
| Jun 17, 2025 | 46.05 | 51.00 | 46.00 | 48.00 | 48.00 | -1.03% | 29,934 |
| Jun 16, 2025 | 46.00 | 50.50 | 46.00 | 48.50 | 48.50 | - | 22,194 |