Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 59.90
+0.90 (1.53%)
Oct 31, 2025, 3:40 PM GMT+1
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 60.00 | 60.00 | 58.20 | 60.00 | 60.00 | 1.69% | 69,570 |
| Oct 30, 2025 | 59.00 | 60.00 | 58.20 | 59.00 | 59.00 | - | 12,128 |
| Oct 29, 2025 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | -1.67% | 416 |
| Oct 28, 2025 | 59.00 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 32,140 |
| Oct 27, 2025 | 59.00 | 60.00 | 58.00 | 59.50 | 59.50 | 0.85% | 14,563 |
| Oct 24, 2025 | 59.00 | 60.00 | 58.50 | 59.00 | 59.00 | - | 21,830 |
| Oct 23, 2025 | 59.00 | 59.49 | 58.00 | 59.00 | 59.00 | - | 10,050 |
| Oct 22, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 20,860 |
| Oct 21, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 89 |
| Oct 20, 2025 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | -0.84% | 1,913 |
| Oct 17, 2025 | 59.50 | 59.55 | 58.33 | 59.50 | 59.50 | - | 26,550 |
| Oct 16, 2025 | 59.50 | 59.60 | 58.03 | 59.50 | 59.50 | - | 60,729 |
| Oct 15, 2025 | 59.50 | 59.70 | 58.00 | 59.50 | 59.50 | - | 6,994 |
| Oct 14, 2025 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | - | 14,416 |
| Oct 13, 2025 | 59.50 | 60.00 | 58.25 | 59.50 | 59.50 | - | 32,575 |
| Oct 10, 2025 | 61.50 | 62.00 | 59.25 | 59.50 | 59.50 | -3.25% | 41,773 |
| Oct 9, 2025 | 61.50 | 61.50 | 59.00 | 61.50 | 61.50 | - | 11,365 |
| Oct 8, 2025 | 62.00 | 64.00 | 59.70 | 61.50 | 61.50 | -0.81% | 40,846 |
| Oct 7, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 116,853 |
| Oct 6, 2025 | 62.00 | 62.00 | 60.25 | 62.00 | 62.00 | - | 37,086 |
| Oct 3, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 107,465 |
| Oct 2, 2025 | 62.50 | 65.00 | 61.50 | 62.00 | 62.00 | -0.80% | 54,260 |
| Oct 1, 2025 | 58.00 | 65.00 | 58.00 | 62.50 | 62.50 | 8.70% | 171,360 |
| Sep 30, 2025 | 57.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 23,272 |
| Sep 29, 2025 | 57.00 | 57.00 | 56.44 | 57.00 | 57.00 | 0.88% | 255 |
| Sep 26, 2025 | 56.50 | 56.50 | 56.22 | 56.50 | 56.50 | -0.88% | 1,927 |
| Sep 25, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | 0.88% | 6,100 |
| Sep 24, 2025 | 55.50 | 57.00 | 54.66 | 56.50 | 56.50 | 1.80% | 16,901 |
| Sep 23, 2025 | 57.00 | 58.00 | 54.00 | 55.50 | 55.50 | -2.63% | 64,091 |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 4,000 |
| Sep 19, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 3.64% | 42,183 |
| Sep 18, 2025 | 55.00 | 55.80 | 53.00 | 55.00 | 55.00 | - | 10,802 |
| Sep 17, 2025 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 10,032 |
| Sep 16, 2025 | 55.00 | 55.00 | 53.22 | 55.00 | 55.00 | - | 15,000 |
| Sep 15, 2025 | 55.00 | 56.90 | 53.00 | 55.00 | 55.00 | - | 30,128 |
| Sep 12, 2025 | 55.00 | 57.00 | 53.60 | 55.00 | 55.00 | - | 2,835 |
| Sep 11, 2025 | 55.00 | 55.00 | 52.22 | 55.00 | 55.00 | 1.85% | 31,677 |
| Sep 10, 2025 | 55.00 | 57.00 | 53.60 | 54.00 | 54.00 | -1.82% | 19,142 |
| Sep 9, 2025 | 55.00 | 57.00 | 53.39 | 55.00 | 55.00 | - | 18,126 |
| Sep 8, 2025 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 92 |
| Sep 5, 2025 | 55.00 | 57.00 | 53.34 | 55.00 | 55.00 | - | 19,415 |
| Sep 4, 2025 | 55.50 | 57.00 | 53.00 | 55.00 | 55.00 | -0.90% | 46,636 |
| Sep 3, 2025 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | -3.48% | 26,000 |
| Sep 2, 2025 | 58.50 | 59.00 | 57.00 | 57.50 | 57.50 | -1.71% | 34,307 |
| Sep 1, 2025 | 58.20 | 58.50 | 57.00 | 58.50 | 58.50 | - | 20,250 |
| Aug 29, 2025 | 59.00 | 60.00 | 58.25 | 58.50 | 58.50 | -4.10% | 39,694 |
| Aug 28, 2025 | 63.00 | 63.00 | 60.66 | 61.00 | 61.00 | - | 31,362 |
| Aug 27, 2025 | 62.26 | 62.26 | 61.00 | 61.00 | 61.00 | - | 1,364 |
| Aug 26, 2025 | 62.22 | 63.00 | 60.00 | 61.00 | 61.00 | - | 43,634 |
| Aug 22, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | - | 1,596 |