Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 54.00
0.00 (0.00%)
May 28, 2026, 12:36 PM GMT
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 58.50 | 58.99 | 58.00 | 58.50 | 58.50 | - | 17,053 |
| Apr 23, 2026 | 58.50 | 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 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | - | 7,490 |
| 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 | 56.50 | 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 | 56.00 | 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 | 55.50 | 56.00 | 53.00 | 53.00 | 53.00 | -4.50% | 6,937 |
| Mar 30, 2026 | 55.50 | 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 |