Orchard Funding Group plc - ORCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	59.5	59.5	59.5	59.55	58.33	26,550
October 16, 2025	59.5	59.5	59.5	59.6	58.03	60,729
October 15, 2025	59.5	59.5	59.5	59.7	58	6,994
October 14, 2025	59.5	59.5	59.5	61	58	14,416
October 13, 2025	59.5	59.5	59.5	60	58.25	32,575
October 10, 2025	61.5	59.5	59.5	62	59.25	41,773
October 09, 2025	61.5	61.5	61.5	61.5	59	11,365
October 08, 2025	62	61.5	61.5	64	59.7	40,846
October 07, 2025	62	62	62	64	60	116,853
October 06, 2025	62	62	62	62	60.25	37,086
October 03, 2025	62	62	62	64	60	107,465
October 02, 2025	62.5	62	62	65	61.5	54,260
October 01, 2025	58	62.5	62.5	65	58	171,360
September 30, 2025	57	57.5	57.5	59	56	23,272
September 29, 2025	57	57	57	57	56.44	255
September 26, 2025	56.5	56.5	56.5	56.5	56.22	1,927
September 25, 2025	56.5	57	57	57	56.5	6,100
September 24, 2025	55.5	56.5	56.5	57	54.66	16,901
September 23, 2025	57	55.5	55.5	58	54	64,091
September 22, 2025	57	57	57	57	57	4,000
September 19, 2025	55	57	57	57	54	42,183
September 18, 2025	55	55	55	55.8	53	10,802
September 17, 2025	55	55	55	57	55	10,032
September 16, 2025	55	55	55	55	53.22	15,000
September 15, 2025	55	55	55	56.9	53	30,128
September 12, 2025	57	55	53.6	57	53.6	2,835
September 11, 2025	55	55	55	55	52.22	31,677
September 10, 2025	55	54	54	57	53.6	19,142
September 09, 2025	55	55	55	57	53.39	18,126
September 08, 2025	55	55	55	57	55	92
September 05, 2025	55	55	55	57	53.34	19,415
September 04, 2025	55.5	55	55	57	53	46,636
September 03, 2025	57.5	55.5	55.5	57.5	55.5	26,000
September 02, 2025	58.5	57.5	57.5	59	57	34,307
September 01, 2025	58.2	58.5	58.5	58.5	57	20,250
August 29, 2025	59	58.5	58.5	60	58.25	39,694
August 28, 2025	63	61	61	63	60.66	31,362
August 27, 2025	62.26	61	61	62.26	61	1,364
August 26, 2025	62.22	61	61	63	60	43,634
August 22, 2025	62.2	61	61	62.2	61	1,596
August 21, 2025	59.6	61	61	61	59.6	1,863
August 20, 2025	60.46	61	61	62.26	59.6	15,671
August 19, 2025	61.55	61.5	61.5	63	59	11,145
August 18, 2025	59.9	60.5	60.5	63	59	21,571
August 15, 2025	64.66	61.5	61.5	64.66	60	51,623
August 14, 2025	61.4	63.5	63.5	65	61.3	111,077
August 13, 2025	59.45	60.5	60.5	62	59.11	44,344
August 12, 2025	61.55	60.5	60.5	62	59	5,756
August 11, 2025	62	60.5	60.5	62	59	2,748
August 08, 2025	59.1	60.5	60.5	61.75	59.1	19,670
August 07, 2025	59	60.5	60.5	60.8	59	5,931
August 06, 2025	60.8	60.5	60.5	60.8	60.5	3,276
August 05, 2025	60.3	60.5	60.5	60.5	58.1	36,000
August 04, 2025	60.65	61	61	63	60	32,961
August 01, 2025	62	62	62	63	60.25	41,077
July 31, 2025	64	62	62	64	61	60,640
July 30, 2025	62	62	62	64	61.48	11,720
July 29, 2025	61.01	61	61	63.99	60	37,562
July 28, 2025	60	62	62	64	60	11,571
July 25, 2025	63	62	62	64	60	31,033

Orchard Funding Group plc (ORCH.L) LSE