Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
+1.50 (2.40%)
Jul 7, 2026, 4:01 PM GMT
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 62.50 | 64.00 | 63.12 | 62.50 | 62.50 | - | 49,030 |
| Jul 6, 2026 | 63.00 | 64.00 | 61.00 | 62.50 | 62.50 | 2.46% | 28,682 |
| Jul 3, 2026 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | -3.17% | 110,185 |
| Jul 2, 2026 | 63.00 | 64.00 | 62.00 | 63.00 | 63.00 | - | 5,952 |
| Jul 1, 2026 | 63.00 | 63.24 | 61.00 | 63.00 | 63.00 | - | 19,705 |
| Jun 30, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | - | 78,366 |
| Jun 29, 2026 | 60.50 | 63.80 | 61.00 | 63.00 | 63.00 | 5.00% | 202,930 |
| Jun 26, 2026 | 60.00 | 61.00 | 59.23 | 60.00 | 60.00 | - | 45,160 |
| Jun 25, 2026 | 57.50 | 60.80 | 57.00 | 60.00 | 60.00 | 4.35% | 149,260 |
| Jun 24, 2026 | 57.50 | 57.20 | 57.00 | 57.50 | 57.50 | - | 11,245 |
| Jun 23, 2026 | 57.00 | 58.00 | 57.16 | 57.50 | 57.50 | 0.88% | 40,879 |
| Jun 22, 2026 | 57.00 | 58.00 | 56.06 | 57.00 | 57.00 | - | 8,844 |
| Jun 19, 2026 | 57.00 | 58.00 | 56.12 | 57.00 | 57.00 | -1.72% | 10,856 |
| Jun 18, 2026 | 58.00 | 58.29 | 57.00 | 58.00 | 58.00 | - | 1,372 |
| Jun 17, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 2,561 |
| Jun 16, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 13,635 |
| Jun 15, 2026 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 3,065 |
| Jun 12, 2026 | 58.00 | 58.29 | 57.00 | 58.00 | 58.00 | 0.87% | 26,027 |
| Jun 11, 2026 | 55.50 | 57.81 | 55.27 | 57.50 | 57.50 | 3.60% | 258,158 |
| Jun 10, 2026 | 55.50 | 55.27 | 55.00 | 55.50 | 55.50 | - | 11,136 |
| Jun 9, 2026 | 55.00 | 56.00 | 54.00 | 55.50 | 55.50 | 0.91% | 947 |
| Jun 8, 2026 | 54.50 | 55.94 | 54.00 | 55.00 | 55.00 | 0.92% | 15,418 |
| Jun 5, 2026 | 54.50 | 55.00 | 54.66 | 54.50 | 54.50 | - | 35,668 |
| Jun 4, 2026 | 54.50 | 54.66 | 54.00 | 54.50 | 54.50 | - | 3,975 |
| Jun 3, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 55,811 |
| Jun 2, 2026 | 54.00 | 56.00 | 53.17 | 54.50 | 54.50 | 0.93% | 29,855 |
| Jun 1, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 13,824 |
| May 29, 2026 | 54.00 | 55.00 | 53.77 | 54.00 | 54.00 | - | 50,662 |
| May 28, 2026 | 54.00 | 55.00 | 55.00 | 54.00 | 54.00 | - | 419 |
| May 27, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 29,967 |
| May 26, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 56,910 |
| May 22, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | - | 51,298 |
| May 21, 2026 | 54.00 | 53.96 | 53.00 | 54.00 | 54.00 | - | 8,492 |
| May 20, 2026 | 54.00 | 55.00 | 54.11 | 54.00 | 54.00 | - | 5,350 |
| May 19, 2026 | 54.00 | 55.00 | 53.27 | 54.00 | 54.00 | - | 1,115 |
| May 18, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | - | 12,041 |
| May 15, 2026 | 54.00 | 55.00 | 53.33 | 54.00 | 54.00 | - | 11,527 |
| May 14, 2026 | 54.00 | 54.45 | 53.26 | 54.00 | 54.00 | - | 4,238 |
| May 13, 2026 | 56.00 | 56.00 | 50.00 | 54.00 | 54.00 | -3.57% | 123,710 |
| May 12, 2026 | 56.00 | 56.40 | 54.00 | 56.00 | 56.00 | - | 95,005 |
| May 11, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 22,518 |
| May 8, 2026 | 55.50 | 57.00 | 54.03 | 56.00 | 56.00 | 0.90% | 25,959 |
| May 7, 2026 | 56.50 | 57.00 | 54.22 | 55.50 | 55.50 | -1.77% | 19,494 |
| May 6, 2026 | 57.50 | 58.50 | 56.00 | 56.50 | 56.50 | -1.74% | 39,812 |
| May 5, 2026 | 58.50 | 59.00 | 56.20 | 57.50 | 57.50 | -1.71% | 11,401 |
| May 1, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 17,539 |
| Apr 30, 2026 | 58.50 | 58.58 | 58.00 | 58.50 | 58.50 | - | 9,987 |
| Apr 29, 2026 | 58.50 | 58.99 | 58.01 | 58.50 | 58.50 | - | 12,081 |
| Apr 28, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 11,080 |
| Apr 27, 2026 | 58.50 | 58.50 | 58.00 | 58.50 | 58.50 | - | 13,684 |