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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Orchard Funding Group plc (ORCH.L) LSE