Orchard Funding Group plc (ORCH.L) LSE
59.50
+0.5(+0.85%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 59.5 | 59.5 | 59.5 | 60 | 58 | 75,594 |
| March 12, 2026 | 59.5 | 59 | 59 | 60 | 57.5 | 39,035 |
| March 11, 2026 | 59.5 | 59.5 | 59.5 | 61 | 58 | 6,080 |
| March 10, 2026 | 59.5 | 59.5 | 59.5 | 61 | 57.88 | 31,685 |
| March 09, 2026 | 60 | 59.5 | 59.5 | 61 | 57.87 | 27,673 |
| March 06, 2026 | 60 | 60 | 60 | 61 | 59.1 | 42,918 |
| March 05, 2026 | 60 | 60 | 60 | 60 | 59.25 | 11,339 |
| March 04, 2026 | 60 | 60 | 60 | 61 | 60 | 14,931 |
| March 03, 2026 | 60 | 60 | 60 | 61 | 58.86 | 88,139 |
| March 02, 2026 | 61 | 62 | 62 | 62.5 | 59.75 | 58,484 |
| February 27, 2026 | 60 | 60 | 60 | 61 | 59.35 | 183,454 |
| February 26, 2026 | 60 | 60 | 60 | 61 | 59 | 67,433 |
| February 25, 2026 | 60 | 60 | 60 | 61 | 59 | 22,081 |
| February 24, 2026 | 61 | 60 | 60 | 61 | 60 | 51,201 |
| February 23, 2026 | 60 | 60 | 60 | 61 | 59.71 | 67,019 |
| February 20, 2026 | 60 | 60 | 0 | 61 | 59 | 34,240 |
| February 19, 2026 | 60 | 60 | 0 | 61 | 59.7 | 39,957 |
| February 18, 2026 | 60.5 | 60 | 0 | 62 | 59 | 35,639 |
| February 17, 2026 | 61 | 60.5 | 0 | 62 | 59 | 63,562 |
| February 16, 2026 | 61 | 61 | 0 | 62 | 60.5 | 194,533 |
| February 13, 2026 | 61 | 61 | 0 | 62 | 60 | 49,278 |
| February 12, 2026 | 62 | 60.5 | 0 | 62 | 60.5 | 127,701 |
| February 11, 2026 | 61 | 61 | 0 | 62 | 60.5 | 154,832 |
| February 10, 2026 | 61 | 61 | 0 | 62 | 61 | 84,214 |
| February 09, 2026 | 61 | 61 | 0 | 62 | 60 | 163,888 |
| February 06, 2026 | 60.48 | 61 | 0 | 65 | 60 | 1M |
| February 05, 2026 | 60 | 60 | 0 | 60.16 | 59 | 96,239 |
| February 04, 2026 | 60 | 60 | 0 | 61 | 59 | 9,463 |
| February 03, 2026 | 60 | 60 | 0 | 60 | 59 | 65,980 |
| February 02, 2026 | 60 | 60 | 0 | 61 | 59 | 7,157 |
| January 30, 2026 | 60 | 60 | 0 | 60.16 | 59 | 4,193 |
| January 29, 2026 | 60 | 60 | 0 | 61 | 59 | 2,700 |
| January 28, 2026 | 60 | 60 | 0 | 61 | 59 | 5,267 |
| January 27, 2026 | 60 | 60 | 0 | 60.15 | 59.1 | 957 |
| January 26, 2026 | 60 | 60 | 0 | 61 | 59 | 21,938 |
| January 23, 2026 | 60 | 60 | 0 | 61 | 59 | 51,149 |
| January 22, 2026 | 60 | 60 | 0 | 61 | 59 | 3,252 |
| January 21, 2026 | 60 | 60 | 0 | 61 | 59 | 7,725 |
| January 20, 2026 | 60 | 60 | 0 | 60.5 | 59 | 53,501 |
| January 19, 2026 | 60 | 60 | 0 | 61 | 59 | 12,986 |
| January 16, 2026 | 60 | 60 | 0 | 60.18 | 60 | 10,000 |
| January 15, 2026 | 59.5 | 60 | 0 | 61 | 59 | 65,447 |
| January 14, 2026 | 59.5 | 59.5 | 0 | 61 | 59.5 | 9,424 |
| January 13, 2026 | 59.5 | 59.5 | 0 | 59.5 | 58 | 27,235 |
| January 12, 2026 | 60 | 59.5 | 0 | 62 | 58 | 62,252 |
| January 09, 2026 | 60 | 60 | 0 | 62 | 58 | 35,544 |
| January 08, 2026 | 60 | 60 | 0 | 60 | 60 | 1,650 |
| January 07, 2026 | 60 | 60 | 0 | 60 | 58.06 | 17,854 |
| January 06, 2026 | 60 | 60 | 0 | 62 | 58.2 | 23,807 |
| January 05, 2026 | 60 | 60 | 0 | 60 | 58 | 85,291 |
| January 02, 2026 | 60 | 60 | 0 | 62 | 60 | 87,509 |
| December 31, 2025 | 60 | 60 | 0 | 60 | 58 | 8,002 |
| December 30, 2025 | 60 | 60 | 0 | 62 | 58.56 | 1,705 |
| December 29, 2025 | 61 | 60 | 0 | 62 | 58 | 17,829 |
| December 24, 2025 | 60 | 60 | 0 | 62 | 60 | 8,830 |
| December 23, 2025 | 60.5 | 60 | 0 | 62 | 59 | 50,204 |
| December 22, 2025 | 60 | 60.5 | 0 | 62 | 58 | 23,099 |
| December 19, 2025 | 60 | 60 | 0 | 62 | 60 | 72,000 |
| December 18, 2025 | 60 | 60 | 0 | 62 | 58 | 1,977 |
| December 17, 2025 | 60 | 60 | 0 | 60.49 | 60 | 29,395 |
