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
17/06/2026 58.00p 59.00p 57.00p 58.00p 2561
16/06/2026 58.00p 59.00p 57.00p 58.00p 13635
15/06/2026 58.00p 59.00p 57.00p 58.00p 3065
12/06/2026 58.00p 58.40p 57.00p 58.00p 26027
11/06/2026 55.50p 57.81p 55.27p 57.50p 258158
10/06/2026 55.50p 55.50p 55.00p 55.50p 11136
09/06/2026 55.00p 56.00p 54.00p 55.50p 947
08/06/2026 54.50p 55.94p 54.00p 55.00p 15419
05/06/2026 54.50p 55.00p 54.43p 54.50p 35668
04/06/2026 54.50p 54.66p 54.00p 54.50p 3975
03/06/2026 54.50p 56.00p 53.00p 54.50p 55810
02/06/2026 54.00p 56.00p 53.17p 54.50p 29856
01/06/2026 54.00p 55.00p 53.00p 54.00p 13824
29/05/2026 54.00p 55.00p 53.77p 54.00p 50662
28/05/2026 54.00p 55.00p 54.00p 54.00p 419
27/05/2026 54.00p 55.00p 53.00p 54.00p 29967
26/05/2026 54.00p 55.00p 53.00p 54.00p 56910
22/05/2026 54.00p 54.00p 53.00p 54.00p 51298
21/05/2026 54.00p 54.14p 53.00p 54.00p 8492
20/05/2026 54.00p 55.00p 54.00p 54.00p 5350
19/05/2026 54.00p 55.00p 53.27p 54.00p 1115
18/05/2026 54.50p 55.00p 53.00p 54.00p 12041
15/05/2026 54.00p 55.00p 53.33p 54.00p 11527
14/05/2026 54.00p 54.44p 53.26p 54.00p 4238
13/05/2026 56.00p 56.00p 50.00p 54.00p 123711
12/05/2026 56.00p 56.40p 54.00p 56.00p 95005
11/05/2026 56.00p 57.00p 55.00p 56.00p 22518
08/05/2026 55.50p 57.00p 54.03p 56.00p 25959
07/05/2026 56.50p 57.00p 54.22p 55.50p 19494
06/05/2026 57.50p 58.50p 56.00p 56.50p 39812
05/05/2026 58.50p 59.00p 56.20p 57.50p 11402
01/05/2026 58.50p 59.00p 58.00p 58.50p 17539
30/04/2026 58.50p 58.58p 58.00p 58.50p 9987
29/04/2026 58.50p 58.99p 58.01p 58.50p 12081
28/04/2026 58.50p 59.00p 58.00p 58.50p 11079
27/04/2026 58.50p 58.50p 58.00p 58.50p 13684
24/04/2026 58.50p 58.99p 58.00p 58.50p 17053
23/04/2026 58.50p 58.99p 58.12p 58.50p 5143
22/04/2026 58.50p 59.00p 58.50p 58.50p 36052
21/04/2026 58.00p 58.92p 57.56p 58.00p 14697
20/04/2026 58.00p 59.00p 57.00p 58.00p 7491
17/04/2026 57.50p 59.00p 56.00p 58.00p 35315
16/04/2026 57.50p 59.00p 56.00p 57.50p 16666
15/04/2026 56.50p 59.00p 55.00p 57.50p 12848
14/04/2026 56.50p 58.00p 56.09p 56.50p 9142
13/04/2026 56.00p 57.00p 55.00p 56.00p 17624
10/04/2026 56.00p 57.00p 55.00p 56.00p 24
09/04/2026 56.00p 56.00p 55.00p 56.00p 2
08/04/2026 54.00p 56.88p 54.00p 56.00p 80228
07/04/2026 54.50p 56.50p 54.22p 54.50p 46585
02/04/2026 55.50p 55.50p 53.88p 54.50p 27605
01/04/2026 55.50p 56.00p 54.82p 55.50p 6221
31/03/2026 55.50p 56.00p 55.00p 53.00p 6938
30/03/2026 55.50p 56.00p 55.00p 55.50p 9044
27/03/2026 56.00p 56.00p 53.00p 55.50p 22150
26/03/2026 56.50p 57.00p 55.00p 56.50p 17417
25/03/2026 56.50p 58.00p 55.00p 56.50p 1836
24/03/2026 56.00p 57.00p 55.00p 56.00p 422
23/03/2026 56.00p 57.00p 54.67p 56.00p 10435
20/03/2026 58.00p 59.00p 55.23p 56.00p 33252
19/03/2026 59.00p 60.00p 57.00p 58.00p 17195
18/03/2026 59.50p 61.00p 58.00p 59.00p 24597
17/03/2026 59.50p 61.00p 58.00p 57.00p 18900
16/03/2026 59.50p 61.00p 58.00p 59.50p 24
13/03/2026 59.50p 60.00p 58.00p 59.50p 61844
12/03/2026 59.50p 60.00p 57.50p 59.00p 39035
11/03/2026 59.50p 61.00p 58.00p 59.50p 5989
10/03/2026 59.50p 61.00p 57.88p 59.50p 31685
09/03/2026 60.00p 61.00p 57.87p 59.50p 27673
06/03/2026 60.00p 61.00p 59.10p 60.00p 41318
05/03/2026 60.00p 60.08p 59.25p 60.00p 8080
04/03/2026 60.00p 61.00p 60.00p 60.00p 10765
03/03/2026 60.00p 61.00p 58.86p 60.00p 87902
02/03/2026 60.00p 62.50p 59.46p 62.00p 33337
27/02/2026 60.00p 61.00p 59.35p 60.00p 98454
26/02/2026 60.00p 61.00p 59.00p 60.00p 42433
25/02/2026 60.00p 61.00p 59.00p 60.00p 22081
24/02/2026 60.00p 61.00p 60.00p 60.00p 51201
23/02/2026 60.00p 61.00p 59.71p 60.00p 43850
20/02/2026 60.00p 61.00p 59.00p 60.00p 30948
19/02/2026 60.00p 61.00p 59.69p 60.00p 39956
18/02/2026 60.50p 62.00p 59.00p 60.00p 35638
17/02/2026 61.00p 62.00p 59.00p 60.50p 51015
16/02/2026 61.00p 62.00p 60.50p 61.00p 194533
13/02/2026 61.00p 62.00p 60.00p 61.00p 49175
12/02/2026 61.00p 62.00p 60.50p 60.50p 102701
11/02/2026 61.00p 62.00p 60.50p 61.00p 142524
10/02/2026 61.00p 62.00p 61.00p 61.00p 83622
09/02/2026 61.00p 62.00p 60.00p 61.00p 148888
06/02/2026 60.00p 65.00p 60.00p 61.00p 1001006
05/02/2026 60.00p 60.22p 59.00p 60.00p 71239
04/02/2026 60.00p 61.00p 59.00p 60.00p 9462
03/02/2026 60.00p 60.00p 59.00p 60.00p 65980
02/02/2026 60.00p 61.00p 59.00p 60.00p 6198
30/01/2026 60.00p 60.15p 59.00p 60.00p 4193
29/01/2026 60.00p 61.00p 59.00p 60.00p 2695
28/01/2026 60.00p 61.00p 59.00p 60.00p 5267
27/01/2026 60.00p 60.15p 59.10p 60.00p 807
26/01/2026 60.00p 61.00p 59.00p 60.00p 21938
23/01/2026 60.00p 61.00p 59.00p 60.00p 27800
22/01/2026 60.00p 61.00p 59.00p 60.00p 3250
21/01/2026 60.00p 61.00p 59.00p 60.00p 7013
20/01/2026 60.00p 60.50p 59.00p 60.00p 53501
19/01/2026 60.00p 61.00p 59.00p 60.00p 12986
16/01/2026 60.00p 60.18p 60.00p 60.00p 5000
15/01/2026 59.50p 61.00p 59.00p 60.00p 65447
14/01/2026 59.50p 61.00p 59.50p 59.50p 5424
13/01/2026 59.50p 59.50p 58.00p 59.50p 13618
12/01/2026 60.00p 62.00p 58.00p 59.50p 48666
09/01/2026 60.00p 62.00p 58.00p 60.00p 20544
08/01/2026 60.00p 60.00p 60.00p 60.00p 825
07/01/2026 60.00p 60.00p 58.06p 60.00p 17854
06/01/2026 60.00p 62.00p 58.20p 60.00p 13907
05/01/2026 60.00p 60.00p 58.00p 60.00p 85291
02/01/2026 60.00p 62.00p 60.00p 60.00p 62509
01/01/2026 60.00p 60.00p 58.00p 60.00p 4002
31/12/2025 60.00p 60.00p 58.00p 60.00p 4002
30/12/2025 60.00p 62.00p 58.56p 60.00p 1705
29/12/2025 60.00p 62.00p 58.00p 60.00p 17829
26/12/2025 60.00p 62.00p 60.00p 60.00p 7170
25/12/2025 60.00p 62.00p 60.00p 60.00p 7170
24/12/2025 60.00p 62.00p 60.00p 60.00p 7170
23/12/2025 60.50p 62.00p 59.00p 60.00p 50169
22/12/2025 60.00p 62.00p 58.00p 60.50p 23099
19/12/2025 60.00p 62.00p 60.00p 60.00p 47164
18/12/2025 60.00p 62.00p 58.00p 60.00p 1932
17/12/2025 60.00p 60.49p 60.00p 60.00p 19395
16/12/2025 60.00p 60.49p 60.00p 60.00p 8316
15/12/2025 60.00p 60.80p 60.00p 60.00p 30257
12/12/2025 60.00p 60.49p 60.00p 60.00p 16994
11/12/2025 60.00p 60.49p 58.56p 60.00p 112082
10/12/2025 59.50p 60.00p 59.50p 59.50p 41653
09/12/2025 59.50p 60.00p 59.50p 59.50p 813
08/12/2025 59.50p 60.00p 57.00p 59.50p 18445
05/12/2025 59.50p 62.00p 57.00p 59.50p 5278
04/12/2025 59.50p 62.00p 59.50p 59.50p 10570
03/12/2025 60.50p 61.10p 60.50p 60.50p 0
02/12/2025 60.50p 62.00p 59.00p 60.50p 52144
01/12/2025 60.50p 62.00p 59.00p 60.50p 28848
28/11/2025 59.50p 62.00p 58.00p 60.50p 94830
27/11/2025 59.50p 59.50p 59.49p 59.50p 3383
26/11/2025 59.50p 59.50p 59.19p 59.50p 0
25/11/2025 58.00p 62.00p 57.00p 59.50p 15047
24/11/2025 58.00p 59.00p 57.00p 58.00p 5432
21/11/2025 58.00p 60.00p 57.00p 58.00p 19615
20/11/2025 58.00p 59.00p 57.00p 58.00p 15272
19/11/2025 58.00p 58.00p 57.00p 58.00p 2220
18/11/2025 58.00p 58.00p 56.00p 58.00p 2038
17/11/2025 58.00p 59.00p 57.12p 58.00p 41355
14/11/2025 58.00p 59.00p 57.90p 59.00p 8934
13/11/2025 58.00p 58.00p 57.67p 58.00p 0
12/11/2025 58.00p 58.00p 57.12p 58.00p 17223
11/11/2025 59.00p 60.00p 56.00p 58.00p 39298
10/11/2025 59.00p 59.48p 58.23p 59.00p 6833
07/11/2025 59.00p 59.80p 58.00p 59.00p 42091
06/11/2025 59.00p 60.00p 58.00p 59.00p 12151
05/11/2025 59.00p 60.00p 58.00p 59.00p 4613
04/11/2025 59.00p 60.00p 58.58p 59.00p 28704
03/11/2025 59.00p 60.00p 58.00p 60.00p 37629
31/10/2025 59.00p 60.00p 58.20p 60.00p 69570
30/10/2025 59.00p 60.00p 58.20p 59.00p 10904
29/10/2025 58.50p 60.00p 58.00p 59.00p 378
28/10/2025 59.00p 60.00p 58.50p 60.00p 9640
27/10/2025 59.00p 60.00p 58.00p 59.50p 14563
24/10/2025 59.00p 60.00p 58.50p 59.00p 11830
23/10/2025 59.00p 59.49p 58.00p 59.00p 5028
22/10/2025 59.00p 60.00p 59.00p 59.00p 20853
21/10/2025 59.00p 60.00p 58.00p 59.00p 48
20/10/2025 59.50p 61.00p 58.00p 59.00p 1643
17/10/2025 59.50p 59.55p 58.33p 59.50p 21671
16/10/2025 59.50p 59.60p 58.03p 59.50p 40945
15/10/2025 59.50p 59.70p 58.00p 59.50p 3653
14/10/2025 59.50p 61.00p 58.00p 59.50p 10316
13/10/2025 59.50p 60.00p 58.25p 59.50p 27216
10/10/2025 61.50p 62.00p 59.25p 59.50p 41773
09/10/2025 61.50p 61.90p 59.00p 61.50p 11365
08/10/2025 62.00p 64.00p 59.70p 61.50p 39165
07/10/2025 62.00p 64.00p 60.00p 62.00p 116853
06/10/2025 62.00p 62.00p 60.25p 62.00p 34753
03/10/2025 62.00p 64.00p 60.00p 62.00p 107465
02/10/2025 62.50p 65.00p 61.50p 62.00p 49260
01/10/2025 59.00p 65.00p 58.00p 62.50p 155593
30/09/2025 57.00p 59.00p 56.00p 57.50p 23272
29/09/2025 57.00p 57.00p 56.44p 57.00p 255
26/09/2025 56.50p 57.00p 56.22p 56.50p 1927
25/09/2025 56.50p 57.00p 56.50p 57.00p 6100
24/09/2025 55.50p 57.00p 54.66p 56.50p 16901
23/09/2025 57.00p 58.00p 54.00p 55.50p 64091
22/09/2025 57.00p 57.00p 57.00p 57.00p 2000
19/09/2025 55.00p 57.00p 54.00p 57.00p 39583
18/09/2025 55.00p 55.80p 53.00p 55.00p 8121
17/09/2025 55.00p 57.00p 55.00p 55.00p 5032
16/09/2025 55.00p 55.00p 55.00p 55.00p 12000
15/09/2025 55.00p 56.90p 53.00p 55.00p 20391
12/09/2025 55.00p 57.00p 53.60p 55.00p 1908
11/09/2025 55.00p 55.00p 54.00p 55.00p 31293
10/09/2025 55.00p 57.00p 53.60p 54.00p 19142
09/09/2025 55.00p 57.00p 53.39p 55.00p 15449
08/09/2025 55.00p 57.00p 54.33p 55.00p 46
05/09/2025 55.00p 57.00p 53.34p 55.00p 19415

*Close Price adjusted for both dividends and splits