Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 63.70
+0.70 (1.11%)
Aug 17, 2026, 9:00 AM GMT
Orchard Funding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 64.00 | 68.50 | 68.50 | 63.00 | 63.00 | - | 26,752 |
| Aug 13, 2026 | 64.00 | 64.00 | 62.11 | 63.00 | 63.00 | 0.80% | 32,300 |
| Aug 12, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | 0.81% | 73,511 |
| Aug 11, 2026 | 64.00 | 65.00 | 61.00 | 62.00 | 62.00 | -3.13% | 38,511 |
| Aug 10, 2026 | 64.00 | 65.00 | 64.12 | 64.00 | 64.00 | - | 67,221 |
| Aug 7, 2026 | 64.00 | 65.00 | 64.50 | 64.00 | 64.00 | - | 5,426 |
| Aug 6, 2026 | 64.00 | 65.00 | 63.50 | 64.00 | 64.00 | - | 8,246 |
| Aug 5, 2026 | 63.50 | 65.00 | 62.50 | 64.00 | 64.00 | 0.79% | 47,626 |
| Aug 4, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 32,819 |
| Aug 3, 2026 | 62.50 | 65.00 | 62.00 | 63.50 | 63.50 | 1.60% | 31,342 |
| Jul 31, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 17,616 |
| Jul 30, 2026 | 62.50 | 63.00 | 62.00 | 62.50 | 62.50 | - | 18,161 |
| Jul 29, 2026 | 62.50 | 63.00 | 62.37 | 62.50 | 62.50 | - | 12,647 |
| Jul 28, 2026 | 62.50 | 62.97 | 62.31 | 62.50 | 62.50 | - | 22,210 |
| Jul 27, 2026 | 62.50 | 63.00 | 62.31 | 62.50 | 62.50 | - | 26,343 |
| Jul 24, 2026 | 62.50 | 62.97 | 62.19 | 62.50 | 62.50 | - | 15,433 |
| Jul 23, 2026 | 62.00 | 63.00 | 61.00 | 62.50 | 62.50 | 0.81% | 37,850 |
| Jul 22, 2026 | 61.51 | 63.00 | 61.50 | 62.00 | 62.00 | 0.81% | 87,843 |
| Jul 21, 2026 | 61.50 | 62.85 | 61.50 | 61.50 | 61.50 | - | 17,948 |
| Jul 20, 2026 | 61.50 | 63.00 | 60.00 | 61.50 | 61.50 | - | 47,666 |
| Jul 17, 2026 | 61.50 | 63.00 | 62.88 | 61.50 | 61.50 | -0.81% | 30,549 |
| Jul 16, 2026 | 61.50 | 63.00 | 61.06 | 62.00 | 62.00 | 0.81% | 22,153 |
| Jul 15, 2026 | 61.50 | 63.00 | 61.06 | 61.50 | 61.50 | - | 32,615 |
| Jul 14, 2026 | 61.50 | 63.00 | 60.67 | 61.50 | 61.50 | - | 68,369 |
| Jul 13, 2026 | 61.50 | 63.00 | 60.67 | 61.50 | 61.50 | - | 55,507 |
| Jul 10, 2026 | 61.50 | 63.00 | 62.59 | 61.50 | 61.50 | - | 19,397 |
| Jul 9, 2026 | 61.00 | 63.00 | 60.00 | 61.50 | 61.50 | 1.65% | 30,961 |
| Jul 8, 2026 | 62.50 | 64.00 | 61.00 | 61.50 | 60.50 | -1.60% | 39,144 |
| Jul 7, 2026 | 62.50 | 64.00 | 63.12 | 62.50 | 61.48 | - | 49,030 |
| Jul 6, 2026 | 63.00 | 64.00 | 61.00 | 62.50 | 61.48 | 2.46% | 28,682 |
| Jul 3, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 60.01 | -3.17% | 110,185 |
| Jul 2, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 61.98 | - | 5,952 |
| Jul 1, 2026 | 63.00 | 63.24 | 61.00 | 63.00 | 61.98 | - | 19,705 |
| Jun 30, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 61.98 | - | 78,366 |
| Jun 29, 2026 | 60.50 | 63.80 | 61.00 | 63.00 | 61.98 | 5.00% | 202,930 |
| Jun 26, 2026 | 60.00 | 61.00 | 59.23 | 60.00 | 59.02 | - | 45,160 |
| Jun 25, 2026 | 57.50 | 60.80 | 57.00 | 60.00 | 59.02 | 4.35% | 149,260 |
| Jun 24, 2026 | 57.50 | 57.20 | 57.00 | 57.50 | 56.57 | - | 11,245 |
| Jun 23, 2026 | 57.00 | 58.00 | 57.16 | 57.50 | 56.57 | 0.88% | 40,879 |
| Jun 22, 2026 | 57.00 | 58.00 | 56.06 | 57.00 | 56.07 | - | 8,844 |
| Jun 19, 2026 | 57.00 | 58.00 | 56.12 | 57.00 | 56.07 | -1.72% | 10,856 |
| Jun 18, 2026 | 58.00 | 58.29 | 57.00 | 58.00 | 57.06 | - | 1,372 |
| Jun 17, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 57.06 | - | 2,561 |
| Jun 16, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 57.06 | - | 13,635 |
| Jun 15, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 57.06 | - | 3,065 |
| Jun 12, 2026 | 58.00 | 58.29 | 57.00 | 58.00 | 57.06 | 0.87% | 26,027 |
| Jun 11, 2026 | 55.50 | 58.00 | 55.27 | 57.50 | 56.57 | 3.60% | 333,158 |
| Jun 10, 2026 | 55.50 | 55.27 | 55.00 | 55.50 | 54.60 | - | 11,136 |
| Jun 9, 2026 | 55.00 | 56.00 | 54.00 | 55.50 | 54.60 | 0.91% | 947 |
| Jun 8, 2026 | 54.50 | 55.94 | 54.00 | 55.00 | 54.11 | 0.92% | 15,418 |