Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 56.00
+0.50 (0.90%)
May 8, 2026, 4:51 PM GMT
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 59.00 | 58.00 | 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 |
| Apr 24, 2026 | 58.50 | 58.99 | 58.00 | 58.50 | 58.50 | - | 17,053 |
| Apr 23, 2026 | 58.12 | 58.99 | 58.12 | 58.50 | 58.50 | - | 5,143 |
| Apr 22, 2026 | 58.50 | 59.00 | 58.92 | 58.50 | 58.50 | 0.86% | 36,052 |
| Apr 21, 2026 | 58.00 | 58.92 | 57.56 | 58.00 | 58.00 | - | 14,697 |
| Apr 20, 2026 | 58.92 | 59.00 | 57.00 | 58.00 | 58.00 | - | 7,491 |
| Apr 17, 2026 | 57.50 | 59.00 | 56.00 | 58.00 | 58.00 | 0.87% | 35,314 |
| Apr 16, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 16,666 |
| Apr 15, 2026 | 56.50 | 59.00 | 55.00 | 57.50 | 57.50 | 1.77% | 12,849 |
| Apr 14, 2026 | 58.00 | 58.00 | 57.94 | 56.50 | 56.50 | 0.89% | 9,142 |
| Apr 13, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 17,624 |
| Apr 10, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 24 |
| Apr 9, 2026 | 55.00 | 55.00 | 55.00 | 56.00 | 56.00 | - | 2 |
| Apr 8, 2026 | 54.00 | 56.88 | 54.56 | 56.00 | 56.00 | 2.75% | 80,228 |
| Apr 7, 2026 | 54.50 | 56.50 | 54.22 | 54.50 | 54.50 | - | 46,585 |
| Apr 2, 2026 | 55.50 | 55.00 | 53.88 | 54.50 | 54.50 | -1.80% | 27,605 |
| Apr 1, 2026 | 55.50 | 56.00 | 54.82 | 55.50 | 55.50 | 4.72% | 6,220 |
| Mar 31, 2026 | 56.00 | 53.00 | 53.00 | 53.00 | 53.00 | -4.50% | 6,938 |
| Mar 30, 2026 | 55.00 | 56.00 | 55.00 | 55.50 | 55.50 | - | 9,044 |
| Mar 27, 2026 | 56.00 | 56.00 | 53.00 | 55.50 | 55.50 | -1.77% | 22,149 |
| Mar 26, 2026 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | - | 17,417 |
| Mar 25, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | 0.89% | 1,835 |
| Mar 24, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 422 |
| Mar 23, 2026 | 56.00 | 57.00 | 54.67 | 56.00 | 56.00 | - | 10,436 |
| Mar 20, 2026 | 58.00 | 59.00 | 55.23 | 56.00 | 56.00 | -3.45% | 33,252 |
| Mar 19, 2026 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.69% | 17,195 |
| Mar 18, 2026 | 59.50 | 61.00 | 58.00 | 59.00 | 59.00 | 3.51% | 24,597 |
| Mar 17, 2026 | 59.50 | 61.00 | 57.00 | 57.00 | 57.00 | -4.20% | 18,900 |
| Mar 16, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | - | 24 |
| Mar 13, 2026 | 59.50 | 60.00 | 58.00 | 59.50 | 59.50 | 0.85% | 61,844 |
| Mar 12, 2026 | 59.50 | 60.00 | 57.50 | 59.00 | 59.00 | -0.84% | 39,034 |
| Mar 11, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | - | 5,989 |
| Mar 10, 2026 | 59.50 | 61.00 | 57.88 | 59.50 | 59.50 | - | 31,684 |
| Mar 9, 2026 | 60.00 | 61.00 | 57.88 | 59.50 | 59.50 | -0.83% | 27,672 |
| Mar 6, 2026 | 60.00 | 61.00 | 59.10 | 60.00 | 60.00 | - | 41,318 |
| Mar 5, 2026 | 60.00 | 60.00 | 59.25 | 60.00 | 60.00 | - | 8,080 |
| Mar 4, 2026 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | 10,765 |
| Mar 3, 2026 | 60.00 | 61.00 | 58.86 | 60.00 | 60.00 | -3.23% | 87,902 |
| Mar 2, 2026 | 60.00 | 62.50 | 59.00 | 62.00 | 62.00 | 3.33% | 58,485 |
| Feb 27, 2026 | 60.00 | 61.00 | 59.35 | 60.00 | 60.00 | - | 183,454 |
| Feb 26, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 42,433 |
| Feb 25, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 22,081 |
| Feb 24, 2026 | 60.00 | 61.00 | 60.43 | 60.00 | 60.00 | - | 51,201 |