Orchard Funding Group plc (AIM:ORCH)
London · Delayed Price · Currency is GBP · Price in GBX 68.48
+1.98 (2.98%)
Oct 16, 2026, 3:52 PM GMT
Orchard Funding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 68.00 | 69.00 | 65.00 | 68.48 | 68.48 | 2.98% | 21,132 |
| Oct 15, 2026 | 68.00 | 68.80 | 64.00 | 66.50 | 66.50 | 0.76% | 42,993 |
| Oct 14, 2026 | 63.00 | 66.00 | 62.22 | 66.00 | 66.00 | 6.45% | 115,137 |
| Oct 13, 2026 | 60.50 | 63.00 | 60.89 | 62.00 | 62.00 | 2.48% | 35,818 |
| Oct 12, 2026 | 60.89 | 61.00 | 61.00 | 60.50 | 60.50 | - | 28,714 |
| Oct 9, 2026 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 56,540 |
| Oct 8, 2026 | 60.89 | 61.00 | 60.00 | 60.50 | 60.50 | - | 6,263 |
| Oct 7, 2026 | 60.50 | 61.00 | 60.10 | 60.50 | 60.50 | - | 9,700 |
| Oct 6, 2026 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 1,804 |
| Oct 5, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 16,455 |
| Oct 2, 2026 | 60.08 | 61.00 | 60.00 | 60.50 | 60.50 | - | 3,175 |
| Oct 1, 2026 | 61.00 | 61.00 | 61.00 | 60.50 | 60.50 | - | 270 |
| Sep 30, 2026 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 15,812 |
| Sep 29, 2026 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 26,129 |
| Sep 28, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 12,627 |
| Sep 25, 2026 | 60.11 | 61.00 | 60.11 | 60.50 | 60.50 | - | 19,656 |
| Sep 24, 2026 | 60.50 | 61.00 | 60.15 | 60.50 | 60.50 | - | 29,835 |
| Sep 23, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 9,813 |
| Sep 22, 2026 | 60.89 | 60.89 | 60.11 | 60.50 | 60.50 | - | 11,476 |
| Sep 21, 2026 | 61.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 36,406 |
| Sep 18, 2026 | 60.00 | 60.89 | 60.00 | 60.50 | 60.50 | - | 12,241 |
| Sep 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 251 |
| Sep 16, 2026 | 60.01 | 61.00 | 60.00 | 60.50 | 60.50 | - | 60,851 |
| Sep 15, 2026 | 61.00 | 61.00 | 59.00 | 60.50 | 60.50 | 0.83% | 34,156 |
| Sep 14, 2026 | 60.01 | 61.00 | 59.06 | 60.00 | 60.00 | -0.83% | 113,340 |
| Sep 11, 2026 | 60.50 | 60.70 | 60.00 | 60.50 | 60.50 | - | 1,835 |
| Sep 10, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | - | 56,502 |
| Sep 9, 2026 | 60.50 | 61.00 | 60.06 | 60.50 | 60.50 | - | 28,542 |
| Sep 8, 2026 | 60.06 | 61.00 | 60.06 | 60.50 | 60.50 | - | 16,172 |
| Sep 7, 2026 | 60.50 | 61.00 | 60.11 | 60.50 | 60.50 | - | 7,828 |
| Sep 4, 2026 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - | 17,775 |
| Sep 3, 2026 | 60.50 | 61.00 | 60.79 | 60.50 | 60.50 | - | 18,215 |
| Sep 2, 2026 | 61.00 | 61.00 | 60.05 | 60.50 | 60.50 | - | 84,487 |
| Sep 1, 2026 | 60.50 | 61.00 | 60.05 | 60.50 | 60.50 | - | 16,090 |
| Aug 28, 2026 | 62.00 | 63.00 | 60.11 | 60.50 | 60.50 | -2.42% | 129,832 |
| Aug 27, 2026 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 74,812 |
| Aug 26, 2026 | 62.00 | 63.00 | 61.02 | 62.00 | 62.00 | - | 16,992 |
| Aug 25, 2026 | 62.00 | 61.98 | 61.98 | 62.00 | 62.00 | - | 2,016 |
| Aug 24, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | - | 25,371 |
| Aug 21, 2026 | 62.00 | 63.00 | 60.85 | 62.00 | 62.00 | - | 45,747 |
| Aug 20, 2026 | 62.20 | 63.00 | 61.00 | 62.00 | 62.00 | - | 20,523 |
| Aug 19, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | -2.36% | 43,521 |
| Aug 18, 2026 | 62.00 | 62.06 | 62.00 | 63.50 | 63.50 | - | 13,639 |
| Aug 17, 2026 | 62.15 | 64.00 | 62.00 | 63.50 | 63.50 | 0.79% | 57,516 |
| 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 |