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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	60	60	60	62	60	8,830
December 23, 2025	60.5	60	60	62	59	50,204
December 22, 2025	60	60.5	60.5	62	58	23,099
December 19, 2025	60	60	60	62	60	72,000
December 18, 2025	60	60	60	62	58	1,977
December 17, 2025	60	60	60	60.49	60	29,395
December 16, 2025	60	60	60	60.49	60	16,243
December 15, 2025	60	60	60	60.49	60	30,766
December 12, 2025	60	60	60	60.49	60	21,994
December 11, 2025	60	60	60	60.49	58.56	118,476
December 10, 2025	59.5	59.5	59.5	59.5	59.5	41,653
December 09, 2025	59.5	59.5	59.5	60	59.5	1,626
December 08, 2025	59.5	59.5	59.5	60	57	18,445
December 05, 2025	59.5	59.5	59.5	62	57	6,264
December 04, 2025	60	59.5	59.5	62	59.5	15,570
December 03, 2025	60.5	60.5	60.5	60.5	60.5	54,243
December 02, 2025	60.5	60.5	60.5	62	59	66,731
December 01, 2025	60.5	60.5	60.5	62	59	38,820
November 28, 2025	59.5	60.5	60.5	62	58	119,830
November 27, 2025	59.5	59.5	59.5	59.5	59.49	6,766
November 26, 2025	59.5	59.5	59.5	59.5	59.5	140,000
November 25, 2025	58	59.5	59.5	62	57	15,047
November 24, 2025	58	58	58	59	57	5,433
November 21, 2025	58	58	58	60	57	19,617
November 20, 2025	58	58	58	59	57	15,272
November 19, 2025	58	58	58	58	57	2,355
November 18, 2025	58	58	58	58	56	3,038
November 17, 2025	58	58	58	59	57.12	53,235
November 14, 2025	58	59	59	59	57.9	8,934
November 13, 2025	58	58	58	58	58	280,000
November 12, 2025	58	58	58	58	57.12	17,223
November 11, 2025	59	58	58	60	56	40,876
November 10, 2025	59	59	59	59.48	58.23	12,833
November 07, 2025	59	59	59	59.8	58	52,091
November 06, 2025	59	59	59	60	58	12,152
November 05, 2025	59	59	59	60	58	5,133
November 04, 2025	59	59	59	60	58.58	53,704
November 03, 2025	60	60	60	60	58.55	57,450
October 31, 2025	60	60	60	60	58.2	69,570
October 30, 2025	60	59	59	60	58.2	12,128
October 29, 2025	58.5	59	59	60	58	416
October 28, 2025	59	60	60	60	58.5	32,140
October 27, 2025	59.5	59.5	59.5	60	58	14,563
October 24, 2025	59	59	59	60	58.5	21,830
October 23, 2025	59	59	59	59.49	58	10,050
October 22, 2025	59	59	59	60	59	20,860
October 21, 2025	59	59	59	60	58	89
October 20, 2025	59.5	59	59	61	58	1,913
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

Orchard Funding Group plc (ORCH.L) LSE