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
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
04/09/2025 55.50p 57.00p 53.00p 55.00p 44885
03/09/2025 57.50p 57.50p 54.88p 55.50p 26000
02/09/2025 58.50p 59.00p 56.20p 57.50p 33357
01/09/2025 58.50p 58.50p 57.00p 58.50p 10153
29/08/2025 61.00p 61.00p 58.25p 58.50p 29694
28/08/2025 61.00p 63.00p 60.66p 61.00p 21362
27/08/2025 61.00p 62.26p 61.00p 61.00p 682
26/08/2025 61.00p 63.00p 60.00p 61.00p 35598
22/08/2025 61.00p 62.20p 61.00p 61.00p 798
21/08/2025 61.00p 61.00p 59.60p 61.00p 1863
20/08/2025 61.50p 62.26p 59.60p 61.00p 15437
19/08/2025 60.50p 63.00p 59.00p 61.50p 9728
18/08/2025 61.50p 63.00p 59.00p 60.50p 16771
15/08/2025 63.50p 64.66p 60.00p 61.50p 49623
14/08/2025 60.50p 65.00p 60.50p 63.50p 70129
13/08/2025 60.50p 62.00p 59.11p 60.50p 35916
12/08/2025 60.50p 62.00p 59.00p 60.50p 5669
11/08/2025 60.50p 62.00p 59.00p 60.50p 2748
08/08/2025 60.50p 61.75p 59.10p 60.50p 19113
07/08/2025 60.50p 60.80p 59.00p 60.50p 5931
06/08/2025 60.50p 60.80p 60.50p 60.50p 1638
05/08/2025 61.00p 61.00p 58.10p 60.50p 36000
04/08/2025 62.00p 63.00p 60.00p 61.00p 32653
01/08/2025 62.00p 63.00p 60.25p 62.00p 41077
31/07/2025 62.00p 64.00p 61.00p 62.00p 31628
30/07/2025 61.00p 64.00p 61.00p 62.00p 10773
29/07/2025 62.00p 63.99p 60.00p 61.00p 37562
28/07/2025 62.00p 64.00p 60.00p 62.00p 6571
25/07/2025 61.50p 64.00p 60.00p 62.00p 31033
24/07/2025 61.50p 62.50p 60.00p 61.50p 14173
23/07/2025 61.50p 61.50p 60.80p 61.50p 3496
22/07/2025 61.50p 62.70p 60.42p 61.50p 41857
21/07/2025 61.50p 63.00p 60.00p 61.50p 11006
18/07/2025 60.00p 63.00p 60.00p 61.50p 10774
17/07/2025 60.00p 60.90p 60.00p 60.00p 30013
16/07/2025 56.00p 60.60p 54.00p 60.00p 79781
15/07/2025 56.00p 58.00p 54.00p 56.00p 3314
14/07/2025 56.50p 58.00p 54.00p 56.00p 9353
11/07/2025 56.50p 58.00p 55.00p 56.50p 14569
10/07/2025 57.50p 57.50p 55.00p 56.50p 40178
09/07/2025 58.50p 58.50p 55.00p 57.50p 89607
08/07/2025 58.50p 58.50p 58.44p 58.50p 10229
07/07/2025 58.50p 59.13p 56.00p 58.50p 80086
04/07/2025 63.00p 64.00p 57.50p 58.50p 104238
03/07/2025 63.00p 65.00p 61.00p 63.00p 36807
02/07/2025 62.50p 65.00p 61.40p 63.00p 93391
01/07/2025 62.50p 64.69p 61.00p 62.50p 169579
30/06/2025 62.50p 62.80p 61.00p 61.00p 21560
27/06/2025 63.00p 64.30p 61.00p 62.50p 12873
26/06/2025 67.00p 68.00p 61.08p 63.00p 70758
25/06/2025 67.00p 69.00p 65.00p 67.00p 96738
24/06/2025 67.00p 69.00p 65.00p 67.00p 37190
23/06/2025 64.00p 69.00p 63.67p 67.00p 47559
20/06/2025 57.50p 68.00p 57.50p 65.00p 392340
19/06/2025 51.50p 53.00p 50.90p 51.50p 1001
18/06/2025 48.00p 54.50p 48.00p 51.00p 73072
17/06/2025 48.50p 51.00p 46.00p 48.00p 29934
16/06/2025 49.00p 50.50p 46.00p 48.50p 22194
13/06/2025 51.00p 51.34p 48.50p 48.50p 48360
12/06/2025 50.50p 52.00p 49.00p 52.00p 61533
11/06/2025 50.00p 52.00p 48.40p 51.00p 78093
10/06/2025 50.50p 52.00p 49.11p 50.50p 52127
09/06/2025 50.50p 51.70p 49.00p 50.50p 64193
06/06/2025 51.00p 52.00p 49.80p 50.50p 104063
05/06/2025 50.50p 52.00p 50.00p 51.00p 123979
04/06/2025 50.50p 52.17p 46.00p 50.50p 108062
03/06/2025 48.00p 50.00p 48.00p 49.50p 50506
02/06/2025 46.00p 48.00p 44.00p 47.60p 55023
30/05/2025 46.50p 48.00p 44.26p 46.00p 43620
29/05/2025 46.00p 48.00p 46.00p 47.00p 32412
28/05/2025 46.00p 47.99p 44.00p 46.00p 12972
27/05/2025 44.00p 48.00p 44.00p 46.00p 117102
23/05/2025 38.00p 44.00p 36.20p 44.00p 40742
22/05/2025 37.00p 39.00p 37.00p 38.00p 36712
21/05/2025 37.00p 38.60p 37.00p 37.00p 2581
20/05/2025 37.00p 38.60p 36.04p 37.00p 20485
19/05/2025 37.50p 39.75p 35.00p 37.00p 42753
16/05/2025 36.50p 38.80p 35.00p 37.50p 15217
15/05/2025 36.50p 38.00p 35.00p 36.50p 30817
14/05/2025 36.50p 38.00p 35.00p 36.50p 8675
13/05/2025 36.50p 38.00p 36.50p 36.50p 11045
12/05/2025 37.00p 39.00p 35.00p 36.50p 160515
09/05/2025 37.00p 38.68p 37.00p 37.00p 3868
08/05/2025 37.00p 37.00p 36.60p 37.00p 0
07/05/2025 37.00p 37.00p 36.60p 37.00p 0
06/05/2025 37.00p 39.00p 35.60p 37.00p 14143
02/05/2025 38.50p 39.00p 35.60p 37.00p 21510
01/05/2025 36.50p 38.50p 35.00p 38.50p 11632
30/04/2025 36.50p 37.85p 35.45p 36.50p 4274
29/04/2025 36.50p 36.50p 35.90p 36.50p 0
28/04/2025 36.50p 37.85p 36.50p 36.50p 118
25/04/2025 36.50p 38.91p 35.45p 36.50p 43707
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

*Close Price adjusted for both dividends and splits