Orchard Funding Group plc (AIM:ORCH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 76.78
+1.28 (1.70%)
Nov 6, 2026, 3:08 PM GMT
Orchard Funding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 76.67 | 77.00 | 74.00 | 76.78 | 76.78 | 1.70% | 8,659 |
| Nov 5, 2026 | 73.00 | 77.00 | 73.00 | 75.50 | 75.50 | 3.42% | 45,814 |
| Nov 4, 2026 | 69.50 | 73.00 | 69.00 | 73.00 | 73.00 | 5.04% | 94,204 |
| Nov 3, 2026 | 69.50 | 69.17 | 69.17 | 69.50 | 69.50 | - | 700 |
| Nov 2, 2026 | 70.00 | 70.78 | 68.00 | 69.50 | 69.50 | -0.71% | 79,695 |
| Oct 30, 2026 | 72.00 | 73.00 | 69.50 | 70.00 | 70.00 | -2.10% | 42,380 |
| Oct 29, 2026 | 68.50 | 72.90 | 68.53 | 71.50 | 71.50 | 4.38% | 84,914 |
| Oct 28, 2026 | 68.00 | 70.00 | 67.90 | 68.50 | 68.50 | 0.74% | 18,926 |
| Oct 27, 2026 | 66.00 | 69.00 | 66.22 | 68.00 | 68.00 | 3.03% | 57,616 |
| Oct 26, 2026 | 66.00 | 68.00 | 64.00 | 66.00 | 66.00 | - | 3,182 |
| Oct 23, 2026 | 66.00 | 68.00 | 65.63 | 66.00 | 66.00 | -1.49% | 21,421 |
| Oct 22, 2026 | 67.00 | 68.00 | 65.22 | 67.00 | 67.00 | 2.29% | 33,101 |
| Oct 21, 2026 | 67.50 | 69.00 | 66.11 | 67.50 | 65.50 | - | 37,432 |
| Oct 20, 2026 | 67.50 | 69.00 | 66.33 | 67.50 | 65.50 | - | 38,285 |
| Oct 19, 2026 | 67.00 | 69.00 | 65.00 | 67.50 | 65.50 | 0.75% | 9,150 |
| Oct 16, 2026 | 66.50 | 69.00 | 65.00 | 67.00 | 65.02 | 0.75% | 20,032 |
| Oct 15, 2026 | 66.00 | 68.80 | 64.00 | 66.50 | 64.53 | 0.76% | 42,993 |
| Oct 14, 2026 | 62.00 | 66.00 | 62.22 | 66.00 | 64.04 | 6.45% | 115,137 |
| Oct 13, 2026 | 60.50 | 63.00 | 60.89 | 62.00 | 60.16 | 2.48% | 35,818 |
| Oct 12, 2026 | 60.50 | 61.00 | 60.85 | 60.50 | 58.71 | - | 28,714 |
| Oct 9, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 56,539 |
| Oct 8, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 6,262 |
| Oct 7, 2026 | 60.50 | 61.00 | 60.10 | 60.50 | 58.71 | - | 9,700 |
| Oct 6, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 1,804 |
| Oct 5, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 16,455 |
| Oct 2, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 3,175 |
| Oct 1, 2026 | 60.50 | 61.00 | 61.00 | 60.50 | 58.71 | - | 270 |
| Sep 30, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 15,812 |
| Sep 29, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 26,129 |
| Sep 28, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 12,627 |
| Sep 25, 2026 | 60.50 | 61.00 | 60.11 | 60.50 | 58.71 | - | 19,656 |
| Sep 24, 2026 | 60.50 | 61.00 | 60.15 | 60.50 | 58.71 | - | 29,835 |
| Sep 23, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 9,813 |
| Sep 22, 2026 | 60.50 | 60.89 | 60.11 | 60.50 | 58.71 | - | 11,476 |
| Sep 21, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 36,406 |
| Sep 18, 2026 | 60.50 | 60.89 | 60.00 | 60.50 | 58.71 | - | 12,241 |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 58.71 | - | 251 |
| Sep 16, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 60,851 |
| Sep 15, 2026 | 60.00 | 61.00 | 59.00 | 60.50 | 58.71 | 0.83% | 34,156 |
| Sep 14, 2026 | 60.50 | 61.00 | 59.06 | 60.00 | 58.22 | -0.83% | 113,341 |
| Sep 11, 2026 | 60.50 | 60.70 | 60.00 | 60.50 | 58.71 | - | 1,835 |
| Sep 10, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 56,502 |
| Sep 9, 2026 | 60.50 | 61.00 | 60.06 | 60.50 | 58.71 | - | 28,542 |
| Sep 8, 2026 | 60.50 | 61.00 | 60.06 | 60.50 | 58.71 | - | 16,173 |
| Sep 7, 2026 | 60.50 | 61.00 | 60.11 | 60.50 | 58.71 | - | 7,828 |
| Sep 4, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 58.71 | - | 17,775 |
| Sep 3, 2026 | 60.50 | 61.00 | 60.79 | 60.50 | 58.71 | - | 18,215 |
| Sep 2, 2026 | 60.50 | 61.00 | 60.05 | 60.50 | 58.71 | - | 84,487 |
| Sep 1, 2026 | 60.50 | 61.00 | 60.05 | 60.50 | 58.71 | - | 16,090 |
| Aug 28, 2026 | 62.00 | 63.00 | 60.11 | 60.50 | 58.71 | -2.42% | 129,832 |