Orchard Funding Group (ORCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Orchard Funding Group

Date Open High Low Close* Volume
24/04/2025 36.50p 38.00p 36.50p 38.00p 107
23/04/2025 36.50p 37.85p 35.45p 36.50p 5554
22/04/2025 36.50p 38.00p 34.40p 36.50p 42
17/04/2025 36.50p 37.85p 35.00p 36.50p 11833
16/04/2025 36.50p 36.50p 34.40p 36.50p 1939
15/04/2025 36.50p 37.67p 35.45p 36.50p 25039
14/04/2025 36.50p 37.85p 36.50p 36.50p 10274
11/04/2025 36.50p 37.25p 36.50p 36.50p 6109
10/04/2025 36.50p 36.50p 35.90p 36.50p 0
09/04/2025 36.50p 36.50p 35.00p 36.50p 586
08/04/2025 36.50p 36.50p 35.90p 36.50p 0
07/04/2025 36.50p 37.25p 35.00p 36.50p 11051
04/04/2025 36.50p 37.85p 35.15p 36.50p 9201
03/04/2025 38.50p 40.00p 36.50p 36.50p 2157
02/04/2025 41.50p 43.00p 37.45p 38.50p 101182
01/04/2025 38.00p 44.00p 35.00p 40.00p 104154
31/03/2025 28.50p 38.00p 27.40p 38.00p 312063
28/03/2025 28.50p 29.00p 28.50p 28.50p 0
27/03/2025 28.50p 28.50p 27.00p 28.50p 15000
26/03/2025 28.50p 29.00p 28.50p 28.50p 0
25/03/2025 28.00p 29.00p 28.50p 28.50p 0
24/03/2025 28.00p 29.00p 28.00p 28.50p 0
21/03/2025 28.00p 30.00p 27.00p 28.50p 441
20/03/2025 28.50p 29.00p 28.50p 28.50p 0
19/03/2025 28.00p 28.50p 27.00p 28.50p 2
18/03/2025 28.50p 28.50p 26.40p 28.50p 11
17/03/2025 28.50p 28.70p 28.50p 28.50p 871
14/03/2025 28.50p 28.74p 28.50p 28.50p 9032
13/03/2025 28.50p 30.00p 26.00p 28.50p 3714
12/03/2025 28.50p 29.00p 28.50p 28.50p 0
11/03/2025 28.50p 29.00p 28.50p 28.50p 0
10/03/2025 28.50p 28.50p 27.16p 28.50p 6000
07/03/2025 28.50p 29.00p 28.50p 28.50p 0
06/03/2025 28.50p 29.00p 28.50p 28.50p 0
05/03/2025 28.50p 28.80p 27.00p 28.50p 6001
04/03/2025 28.50p 29.00p 28.50p 28.50p 0
03/03/2025 28.50p 28.50p 27.33p 28.50p 20204
28/02/2025 28.50p 28.90p 27.30p 28.50p 35000
27/02/2025 28.50p 29.00p 28.50p 28.50p 0
26/02/2025 28.50p 28.50p 26.40p 28.50p 695
25/02/2025 28.50p 28.50p 27.00p 28.50p 533
24/02/2025 29.00p 30.00p 27.00p 28.50p 12045
21/02/2025 29.00p 29.33p 29.00p 29.00p 0
20/02/2025 29.00p 29.33p 29.00p 29.00p 0
19/02/2025 29.00p 30.00p 28.00p 29.00p 101
18/02/2025 29.00p 29.50p 29.00p 29.00p 2557
17/02/2025 29.00p 29.20p 28.00p 29.00p 666
14/02/2025 29.00p 29.00p 28.67p 29.00p 0
13/02/2025 29.00p 29.00p 28.67p 29.00p 0
12/02/2025 29.00p 29.00p 28.67p 29.00p 0
11/02/2025 29.00p 29.20p 28.00p 29.00p 5225
10/02/2025 29.00p 29.00p 28.67p 29.00p 0
07/02/2025 29.00p 29.74p 29.00p 29.00p 3000
06/02/2025 29.50p 31.00p 29.11p 29.50p 3484
05/02/2025 29.50p 29.50p 29.11p 29.50p 784
04/02/2025 29.50p 29.50p 29.31p 29.50p 0
03/02/2025 30.00p 30.00p 28.00p 29.50p 6658
31/01/2025 30.00p 30.00p 29.59p 30.00p 30000
30/01/2025 30.00p 30.40p 30.00p 30.00p 0
29/01/2025 30.00p 31.00p 30.00p 30.00p 12
28/01/2025 30.00p 30.40p 30.00p 30.00p 0
27/01/2025 30.00p 30.95p 29.57p 30.00p 18500
24/01/2025 30.00p 31.00p 29.00p 30.00p 17492
23/01/2025 29.00p 30.00p 28.00p 30.00p 38005
22/01/2025 29.00p 29.00p 28.92p 29.00p 0
21/01/2025 29.00p 29.00p 28.92p 29.00p 0
20/01/2025 29.00p 29.74p 29.00p 29.00p 4000
17/01/2025 29.00p 30.00p 27.40p 29.00p 2470
16/01/2025 29.00p 29.00p 28.92p 29.00p 0
15/01/2025 29.00p 29.90p 29.00p 29.00p 334
14/01/2025 29.00p 29.00p 28.50p 29.00p 30
13/01/2025 29.00p 29.00p 28.92p 29.00p 0
10/01/2025 29.00p 29.00p 28.92p 29.00p 0
09/01/2025 29.00p 29.40p 29.00p 29.00p 1020
08/01/2025 29.00p 29.00p 28.92p 29.00p 0
07/01/2025 29.00p 29.00p 28.92p 29.00p 0
06/01/2025 29.50p 30.00p 28.06p 29.00p 43983
03/01/2025 29.50p 29.95p 29.50p 29.50p 6657
02/01/2025 28.00p 29.50p 28.00p 29.50p 22252
31/12/2024 28.00p 29.00p 28.00p 28.00p 10
30/12/2024 28.00p 28.50p 27.00p 28.00p 2411
27/12/2024 28.00p 28.20p 27.50p 28.00p 0
24/12/2024 27.50p 27.50p 27.13p 27.50p 0
23/12/2024 27.50p 27.50p 26.00p 27.50p 10
20/12/2024 27.50p 29.00p 26.00p 27.50p 1296
19/12/2024 27.00p 28.00p 27.00p 27.50p 5005
18/12/2024 27.00p 27.00p 26.60p 27.00p 0
17/12/2024 27.50p 28.00p 26.00p 27.00p 5394
16/12/2024 26.50p 28.00p 25.00p 27.50p 72128
13/12/2024 26.00p 27.00p 26.00p 26.50p 51040
12/12/2024 26.00p 26.85p 26.00p 26.00p 25030
11/12/2024 25.50p 26.90p 25.40p 26.00p 73950
10/12/2024 21.50p 26.00p 21.50p 25.50p 271007
09/12/2024 21.50p 22.55p 21.50p 21.50p 1201
06/12/2024 22.00p 22.00p 20.00p 21.50p 2139
05/12/2024 21.50p 21.60p 21.50p 21.50p 695
04/12/2024 22.00p 23.00p 21.50p 21.50p 8
03/12/2024 22.00p 24.00p 20.00p 21.50p 35047
02/12/2024 25.00p 25.00p 21.25p 22.00p 86652
29/11/2024 25.00p 25.00p 23.13p 25.00p 25000
28/11/2024 25.00p 25.78p 25.00p 25.00p 5000
27/11/2024 25.00p 25.78p 23.60p 25.00p 2008
26/11/2024 25.00p 25.00p 24.22p 25.00p 422
25/11/2024 25.50p 27.00p 24.00p 25.00p 70360
22/11/2024 25.50p 26.80p 25.50p 25.50p 5000
21/11/2024 25.50p 27.00p 24.00p 25.50p 31
20/11/2024 25.50p 27.00p 25.50p 25.50p 3
19/11/2024 25.50p 25.62p 25.50p 25.50p 0
18/11/2024 25.50p 25.50p 24.39p 25.50p 1110
15/11/2024 25.50p 25.50p 25.00p 25.50p 0
14/11/2024 25.50p 27.00p 25.50p 25.50p 16351
13/11/2024 27.00p 27.00p 26.00p 27.00p 41126
12/11/2024 27.00p 28.00p 27.00p 27.00p 5
11/11/2024 27.00p 27.54p 27.00p 27.00p 0
08/11/2024 27.00p 28.00p 27.00p 27.00p 2000
07/11/2024 27.00p 27.00p 26.60p 27.00p 8000
06/11/2024 26.50p 27.00p 26.50p 27.00p 13500
05/11/2024 26.50p 26.50p 26.00p 26.50p 38
04/11/2024 26.50p 26.50p 26.00p 26.50p 34
01/11/2024 26.50p 26.50p 26.20p 26.50p 20000
31/10/2024 26.50p 27.00p 26.50p 26.50p 97
30/10/2024 26.50p 26.50p 26.00p 26.50p 8
29/10/2024 26.50p 27.00p 26.00p 26.50p 151
28/10/2024 26.50p 26.54p 26.50p 26.50p 0
25/10/2024 26.50p 26.54p 26.50p 26.50p 0
24/10/2024 26.50p 26.50p 26.00p 26.50p 5
23/10/2024 26.50p 26.85p 26.50p 26.50p 55843
22/10/2024 26.50p 27.00p 26.05p 26.50p 50341
21/10/2024 26.50p 26.54p 26.50p 26.50p 0
18/10/2024 26.50p 26.50p 26.00p 26.50p 6311
17/10/2024 27.00p 27.00p 26.00p 26.50p 7000
16/10/2024 27.00p 27.00p 26.50p 26.50p 14518
15/10/2024 27.00p 27.00p 26.00p 26.50p 11
14/10/2024 26.50p 27.00p 26.50p 26.50p 3659
11/10/2024 26.50p 27.00p 26.00p 26.50p 7794
10/10/2024 26.50p 26.50p 26.00p 26.50p 60
09/10/2024 25.50p 27.00p 24.00p 26.50p 14607
08/10/2024 25.50p 25.50p 24.40p 25.50p 5000
07/10/2024 25.50p 27.00p 24.15p 25.50p 7
04/10/2024 25.50p 26.67p 25.50p 25.50p 6756
03/10/2024 25.00p 27.00p 24.00p 25.50p 342
02/10/2024 25.50p 25.50p 24.00p 25.50p 1488
01/10/2024 25.50p 27.00p 25.05p 25.50p 16095
30/09/2024 25.50p 27.00p 25.05p 25.50p 38
27/09/2024 25.50p 26.70p 24.00p 24.00p 17145
26/09/2024 25.50p 27.00p 24.00p 25.50p 203
25/09/2024 25.50p 26.08p 25.50p 25.50p 0
24/09/2024 25.50p 26.08p 25.50p 25.50p 0
23/09/2024 25.50p 25.50p 24.00p 25.50p 20
20/09/2024 25.50p 27.00p 24.00p 25.50p 7534
19/09/2024 25.50p 27.00p 24.00p 25.50p 1007
18/09/2024 24.50p 27.00p 24.50p 25.50p 15761
17/09/2024 23.50p 25.00p 23.05p 24.50p 81
16/09/2024 23.50p 26.00p 23.50p 23.50p 19238
13/09/2024 23.50p 23.50p 23.00p 23.50p 0
12/09/2024 23.50p 23.50p 23.00p 23.50p 0
11/09/2024 23.50p 23.50p 23.14p 23.50p 151
10/09/2024 23.50p 23.50p 22.00p 23.50p 190
09/09/2024 23.50p 23.50p 22.00p 23.50p 30
06/09/2024 23.50p 25.00p 22.00p 23.50p 358
05/09/2024 23.00p 25.00p 23.00p 23.50p 3000
04/09/2024 23.00p 25.00p 23.00p 23.50p 3013
03/09/2024 23.00p 23.50p 23.00p 23.50p 9000
02/09/2024 23.00p 24.00p 23.00p 23.50p 0
30/08/2024 23.00p 24.00p 23.00p 23.50p 0
29/08/2024 23.00p 24.00p 23.00p 23.50p 0
28/08/2024 23.00p 25.00p 22.00p 23.50p 2882
27/08/2024 23.00p 23.50p 22.00p 23.50p 51
23/08/2024 23.00p 23.50p 22.90p 23.50p 2000
22/08/2024 23.00p 24.74p 23.00p 23.50p 15000
21/08/2024 23.00p 24.00p 23.00p 23.50p 0
20/08/2024 23.00p 24.97p 22.00p 23.50p 2969
19/08/2024 23.00p 25.00p 22.00p 23.50p 22237
16/08/2024 23.00p 23.50p 22.00p 23.50p 10
15/08/2024 23.00p 23.50p 22.00p 23.50p 800
14/08/2024 23.00p 25.00p 23.00p 23.50p 17005
13/08/2024 23.00p 25.00p 22.00p 23.50p 13313
12/08/2024 22.00p 24.90p 22.00p 23.50p 18653
09/08/2024 22.00p 23.00p 21.00p 22.00p 16669
08/08/2024 21.50p 23.00p 20.00p 22.00p 3583
07/08/2024 21.50p 23.00p 20.00p 21.50p 37033
06/08/2024 21.00p 23.00p 16.75p 21.50p 259697
05/08/2024 31.50p 35.00p 29.20p 32.00p 51497
02/08/2024 32.00p 33.00p 32.00p 32.50p 34309
01/08/2024 31.50p 33.00p 31.50p 32.00p 5016
31/07/2024 31.50p 32.85p 31.50p 31.50p 15000
30/07/2024 31.50p 31.50p 30.90p 31.50p 0
29/07/2024 31.50p 32.85p 30.66p 31.50p 19803
26/07/2024 31.00p 32.85p 30.90p 31.50p 8929
25/07/2024 31.00p 32.00p 31.00p 31.00p 78
24/07/2024 31.00p 31.80p 31.00p 31.00p 19500
23/07/2024 31.00p 31.49p 31.00p 31.00p 9000
22/07/2024 31.00p 32.00p 30.00p 31.00p 59922
19/07/2024 31.50p 31.50p 30.00p 31.00p 28552
18/07/2024 30.00p 31.00p 30.00p 31.00p 70500
17/07/2024 29.50p 30.00p 29.00p 30.00p 12000
16/07/2024 30.50p 31.00p 29.00p 29.50p 100286
15/07/2024 30.50p 30.65p 30.00p 30.50p 42000
12/07/2024 30.50p 30.50p 30.10p 30.50p 2000
11/07/2024 30.50p 30.90p 30.10p 30.50p 30000

*Close Price adjusted for both dividends and splits