LSE - Delayed Quote
GBp
Orchard Funding Group plc (ORCH.L)
70.00
-1.50
(-2.10%)
At close: October 30 at 3:20:05 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
72.00
73.00
69.50
70.00
70.00
42,380
Oct 29, 2026
68.50
72.90
68.53
71.50
71.50
84,913
Oct 28, 2026
68.00
70.00
67.90
68.50
68.50
18,926
Oct 27, 2026
66.00
69.00
66.22
68.00
68.00
57,616
Oct 26, 2026
66.00
68.00
64.00
66.00
66.00
3,182
Oct 23, 2026
66.00
68.00
65.63
66.00
66.00
21,421
Oct 22, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 22, 2026
67.00
68.00
65.22
67.00
67.00
33,101
Oct 21, 2026
67.50
69.00
66.11
67.50
67.48
37,432
Oct 20, 2026
67.50
69.00
66.33
67.50
67.48
38,285
Oct 19, 2026
67.00
69.00
65.00
67.50
67.48
9,149
Oct 16, 2026
66.50
69.00
65.00
67.00
66.98
20,032
Oct 15, 2026
66.00
68.80
64.00
66.50
66.48
42,992
Oct 14, 2026
62.00
66.00
62.22
66.00
65.98
115,137
Oct 13, 2026
60.50
63.00
60.88
62.00
61.98
35,817
Oct 12, 2026
60.50
61.00
60.85
60.50
60.48
28,713
Oct 9, 2026
60.50
61.00
60.00
60.50
60.48
56,539
Oct 8, 2026
60.50
61.00
60.00
60.50
60.48
6,262
Oct 7, 2026
60.50
61.00
60.10
60.50
60.48
9,700
Oct 6, 2026
60.50
61.00
60.00
60.50
60.48
1,804
Oct 5, 2026
60.50
61.00
60.00
60.50
60.48
16,454
Oct 2, 2026
60.50
61.00
60.00
60.50
60.48
3,174
Oct 1, 2026
60.50
61.00
61.00
60.50
60.48
270
Sep 30, 2026
60.50
61.00
60.00
60.50
60.48
15,811
Sep 29, 2026
60.50
61.00
60.00
60.50
60.48
26,129
Sep 28, 2026
60.50
61.00
60.00
60.50
60.48
12,627
Sep 25, 2026
60.50
61.00
60.11
60.50
60.48
19,655
Sep 24, 2026
60.50
61.00
60.15
60.50
60.48
29,835
Sep 23, 2026
60.50
61.00
60.00
60.50
60.48
9,813
Sep 22, 2026
60.50
60.89
60.11
60.50
60.48
11,476
Sep 21, 2026
60.50
61.00
60.00
60.50
60.48
36,405
Sep 18, 2026
60.50
60.89
60.00
60.50
60.48
12,241
Sep 17, 2026
60.50
60.50
60.50
60.50
60.48
251
Sep 16, 2026
60.50
61.00
60.00
60.50
60.48
60,851
Sep 15, 2026
60.00
61.00
59.00
60.50
60.48
34,155
Sep 14, 2026
60.50
61.00
59.06
60.00
59.98
113,340
Sep 11, 2026
60.50
60.70
60.00
60.50
60.48
1,835
Sep 10, 2026
60.50
61.00
60.00
60.50
60.48
56,502
Sep 9, 2026
60.50
61.00
60.06
60.50
60.48
28,542
Sep 8, 2026
60.50
61.00
60.06
60.50
60.48
16,173
Sep 7, 2026
60.50
61.00
60.11
60.50
60.48
7,828
Sep 4, 2026
60.50
61.00
60.00
60.50
60.48
17,774
Sep 3, 2026
60.50
61.00
60.79
60.50
60.48
18,215
Sep 2, 2026
60.50
61.00
60.05
60.50
60.48
84,487
Sep 1, 2026
60.50
61.00
60.05
60.50
60.48
16,090
Aug 28, 2026
62.00
63.00
60.11
60.50
60.48
129,832
Aug 27, 2026
62.00
63.00
61.00
62.00
61.98
74,812
Aug 26, 2026
62.00
63.00
61.02
62.00
61.98
16,992
Aug 25, 2026
62.00
61.98
61.98
62.00
61.98
2,016
Aug 24, 2026
62.00
63.00
61.00
62.00
61.98
25,372
Aug 21, 2026
62.00
63.00
60.85
62.00
61.98
45,747
Aug 20, 2026
62.00
63.00
61.00
62.00
61.98
20,523
Aug 19, 2026
63.50
65.00
61.00
62.00
61.98
43,521
Aug 18, 2026
63.50
62.06
62.00
63.50
63.48
13,639
Aug 17, 2026
63.00
64.00
62.00
63.50
63.48
70,295
Aug 14, 2026
63.00
68.50
62.00
63.00
62.98
26,752
Aug 13, 2026
63.00
64.00
62.11
63.00
62.98
32,300
Aug 12, 2026
62.00
63.00
62.00
62.50
62.48
73,511
Aug 11, 2026
64.00
65.00
61.00
62.00
61.98
38,511
Aug 10, 2026
64.00
65.00
64.12
64.00
63.98
67,221
Aug 7, 2026
64.00
65.00
64.50
64.00
63.98
5,426
Aug 6, 2026
64.00
65.00
63.50
64.00
63.98
8,246
Aug 5, 2026
63.50
65.00
62.50
64.00
63.98
47,626
Aug 4, 2026
63.50
65.00
62.00
63.50
63.48
32,818
Aug 3, 2026
62.50
65.00
62.00
63.50
63.48
31,341
Jul 31, 2026
62.50
63.00
62.00
62.50
62.48
33,495
Jul 30, 2026
62.50
63.00
62.00
62.50
62.48
18,161
Jul 29, 2026
62.50
63.00
62.37
62.50
62.48
12,647
Jul 28, 2026
62.50
62.97
62.31
62.50
62.48
22,210
Jul 27, 2026
62.50
63.00
62.31
62.50
62.48
26,343
Jul 24, 2026
62.50
62.97
62.19
62.50
62.48
15,433
Jul 23, 2026
62.00
63.00
61.00
62.50
62.48
57,849
Jul 22, 2026
61.50
63.00
61.50
62.00
61.98
87,843
Jul 21, 2026
61.50
62.85
61.50
61.50
61.48
17,948
Jul 20, 2026
61.50
63.00
60.00
61.50
61.48
47,665
Jul 17, 2026
61.50
63.00
62.88
61.50
61.48
30,549
Jul 16, 2026
61.50
63.00
61.06
62.00
61.98
22,153
Jul 15, 2026
61.50
63.00
61.06
61.50
61.48
32,615
Jul 14, 2026
61.50
63.00
60.67
61.50
61.48
68,369
Jul 13, 2026
61.50
63.00
60.67
61.50
61.48
55,506
Jul 10, 2026
61.50
63.00
62.59
61.50
61.48
19,397
Jul 9, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
61.00
63.00
60.00
61.50
61.48
30,960
Jul 8, 2026
62.50
64.00
61.00
61.50
61.47
39,143
Jul 7, 2026
62.50
64.00
63.12
62.50
62.47
49,029
Jul 6, 2026
63.00
64.00
61.00
62.50
62.47
28,681
Jul 3, 2026
63.00
64.00
61.00
61.00
60.97
110,185
Jul 2, 2026
63.00
64.00
62.00
63.00
62.97
5,952
Jul 1, 2026
63.00
63.24
61.00
63.00
62.97
19,705
Jun 30, 2026
63.00
64.00
61.00
63.00
62.97
78,366
Jun 29, 2026
60.50
63.80
61.00
63.00
62.97
202,930
Jun 26, 2026
60.00
61.00
59.23
60.00
59.97
45,160
Jun 25, 2026
57.50
60.80
57.00
60.00
59.97
149,260
Jun 24, 2026
57.50
57.20
57.00
57.50
57.47
11,245
Jun 23, 2026
57.00
58.00
57.16
57.50
57.47
40,878
Jun 22, 2026
57.00
58.00
56.06
57.00
56.97
8,844
Jun 19, 2026
57.00
58.00
56.12
57.00
56.97
10,855
Jun 18, 2026
58.00
58.29
57.00
58.00
57.97
1,372
Jun 17, 2026
58.00
59.00
57.00
58.00
57.97
2,560
Jun 16, 2026
58.00
59.00
57.00
58.00
57.97
13,635
Jun 15, 2026
58.00
59.00
57.00
58.00
57.97
3,065
Jun 12, 2026
58.00
58.29
57.00
58.00
57.97
26,026
Jun 11, 2026
55.50
58.00
55.27
57.50
57.47
333,157
Jun 10, 2026
55.50
55.27
55.00
55.50
55.47
11,136
Jun 9, 2026
55.00
56.00
54.00
55.50
55.47
947
Jun 8, 2026
54.50
55.94
54.00
55.00
54.97
15,417
Jun 5, 2026
54.50
55.00
54.66
54.50
54.47
60,668
Jun 4, 2026
54.50
54.66
54.00
54.50
54.47
3,975
Jun 3, 2026
54.50
56.00
53.00
54.50
54.47
70,810
Jun 2, 2026
54.00
56.00
53.17
54.50
54.47
29,854
Jun 1, 2026
54.00
55.00
53.00
54.00
53.98
13,823
May 29, 2026
54.00
55.00
53.77
54.00
53.98
50,662
May 28, 2026
54.00
55.00
55.00
54.00
53.98
418
May 27, 2026
54.00
55.00
53.00
54.00
53.98
29,966
May 26, 2026
54.00
55.00
53.00
54.00
53.98
56,910
May 22, 2026
54.00
54.00
53.00
54.00
53.98
51,298
May 21, 2026
54.00
53.96
53.00
54.00
53.98
8,492
May 20, 2026
54.00
55.00
54.11
54.00
53.98
5,349
May 19, 2026
54.00
55.00
53.27
54.00
53.98
1,115
May 18, 2026
54.50
55.00
53.00
54.00
53.98
12,040
May 15, 2026
54.00
55.00
53.33
54.00
53.98
11,527
May 14, 2026
54.00
54.44
53.26
54.00
53.98
4,238
May 13, 2026
56.00
56.00
50.00
54.00
53.98
123,709
May 12, 2026
56.00
56.40
54.00
56.00
55.97
95,005
May 11, 2026
56.00
57.00
55.00
56.00
55.97
22,518
May 8, 2026
55.50
57.00
54.03
56.00
55.97
25,959
May 7, 2026
56.50
57.00
54.22
55.50
55.47
19,494
May 6, 2026
57.50
58.50
56.00
56.50
56.47
39,811
May 5, 2026
58.50
59.00
56.20
57.50
57.47
11,401
May 1, 2026
58.50
59.00
58.00
58.50
58.47
17,538
Apr 30, 2026
58.50
58.58
58.00
58.50
58.47
9,987
Apr 29, 2026
58.50
58.99
58.01
58.50
58.47
12,081
Apr 28, 2026
58.50
59.00
58.00
58.50
58.47
11,079
Apr 27, 2026
58.50
58.50
58.00
58.50
58.47
13,684
Apr 24, 2026
58.50
58.99
58.00
58.50
58.47
17,053
Apr 23, 2026
58.50
58.99
58.12
58.50
58.47
5,143
Apr 22, 2026
58.50
59.00
58.92
58.50
58.47
36,052
Apr 21, 2026
58.00
58.92
57.56
58.00
57.97
14,697
Apr 20, 2026
58.00
59.00
57.00
58.00
57.97
7,490
Apr 17, 2026
57.50
59.00
56.00
58.00
57.97
35,314
Apr 16, 2026
57.50
59.00
56.00
57.50
57.47
16,666
Apr 15, 2026
56.50
59.00
55.00
57.50
57.47
12,848
Apr 14, 2026
56.50
58.00
57.94
56.50
56.47
9,142
Apr 13, 2026
56.00
57.00
55.00
56.00
55.97
17,624
Apr 10, 2026
56.00
57.00
55.00
56.00
55.97
23
Apr 9, 2026
56.00
55.00
55.00
56.00
55.97
2
Apr 8, 2026
54.00
56.88
54.56
56.00
55.97
80,228
Apr 7, 2026
54.50
56.50
54.22
54.50
54.47
46,584
Apr 2, 2026
55.50
55.00
53.88
54.50
54.47
27,605
Apr 1, 2026
55.50
56.00
54.82
55.50
55.47
6,219
Mar 31, 2026
55.50
56.00
53.00
53.00
52.98
6,937
Mar 30, 2026
55.50
56.00
55.00
55.50
55.47
9,044
Mar 27, 2026
56.00
56.00
53.00
55.50
55.47
22,149
Mar 26, 2026
56.50
57.00
55.00
56.50
56.47
17,417
Mar 25, 2026
56.50
58.00
55.00
56.50
56.47
1,835
Mar 24, 2026
56.00
57.00
55.00
56.00
55.97
422
Mar 23, 2026
56.00
57.00
54.67
56.00
55.97
10,436
Mar 20, 2026
58.00
59.00
55.23
56.00
55.97
33,252
Mar 19, 2026
59.00
60.00
57.00
58.00
57.97
17,195
Mar 18, 2026
59.50
61.00
58.00
59.00
58.97
24,597
Mar 17, 2026
59.50
61.00
57.00
57.00
56.97
18,900
Mar 16, 2026
59.50
61.00
58.00
59.50
59.47
23
Mar 13, 2026
59.50
60.00
58.00
59.50
59.47
61,844
Mar 12, 2026
59.50
60.00
57.50
59.00
58.97
39,034
Mar 11, 2026
59.50
61.00
58.00
59.50
59.47
5,988
Mar 10, 2026
59.50
61.00
57.88
59.50
59.47
31,683
Mar 9, 2026
60.00
61.00
57.88
59.50
59.47
27,671
Mar 6, 2026
60.00
61.00
59.10
60.00
59.97
41,318
Mar 5, 2026
60.00
60.00
59.25
60.00
59.97
8,080
Mar 4, 2026
60.00
61.00
60.00
60.00
59.97
10,765
Mar 3, 2026
60.00
61.00
58.86
60.00
59.97
87,902
Mar 2, 2026
60.00
62.00
59.00
62.00
61.97
58,484
Feb 27, 2026
60.00
61.00
59.35
60.00
59.97
183,454
Feb 26, 2026
60.00
61.00
59.00
60.00
59.97
42,433
Feb 25, 2026
60.00
61.00
59.00
60.00
59.97
22,080
Feb 24, 2026
60.00
61.00
60.43
60.00
59.97
51,201
Feb 23, 2026
60.00
61.00
59.71
60.00
59.97
43,850
Feb 20, 2026
60.00
61.00
59.00
60.00
59.97
30,947
Feb 19, 2026
60.00
61.00
59.69
60.00
59.97
39,957
Feb 18, 2026
60.50
62.00
59.00
60.00
59.97
35,639
Feb 17, 2026
61.00
62.00
59.00
60.50
60.47
51,014
Feb 16, 2026
61.00
62.00
60.50
61.00
60.97
194,533
Feb 13, 2026
61.00
62.00
60.00
61.00
60.97
49,175
Feb 12, 2026
61.00
62.00
60.50
60.50
60.47
127,701
Feb 11, 2026
61.00
62.00
60.50
61.00
60.97
142,524
Feb 10, 2026
61.00
62.00
61.30
61.00
60.97
83,622
Feb 9, 2026
61.00
62.00
60.00
61.00
60.97
148,888
Feb 6, 2026
60.00
65.00
60.11
61.00
60.97
1,001,007
Feb 5, 2026
60.00
60.22
59.00
60.00
59.97
96,239
Feb 4, 2026
60.00
61.00
59.00
60.00
59.97
9,462
Feb 3, 2026
60.00
60.00
59.00
60.00
59.97
65,980
Feb 2, 2026
60.00
61.00
59.00
60.00
59.97
6,198
Jan 30, 2026
60.00
60.15
59.00
60.00
59.97
4,193
Jan 29, 2026
60.00
61.00
59.00
60.00
59.97
2,694
Jan 28, 2026
60.00
61.00
59.00
60.00
59.97
5,267
Jan 27, 2026
60.00
60.15
59.10
60.00
59.97
807
Jan 26, 2026
60.00
61.00
59.00
60.00
59.97
21,937
Jan 23, 2026
60.00
61.00
59.00
60.00
59.97
51,148
Jan 22, 2026
60.00
61.00
59.00
60.00
59.97
3,250
Jan 21, 2026
60.00
61.00
59.00
60.00
59.97
7,013
Jan 20, 2026
60.00
60.50
59.00
60.00
59.97
53,501
Jan 19, 2026
60.00
61.00
59.00
60.00
59.97
12,984
Jan 16, 2026
60.00
60.17
60.17
60.00
59.97
5,000
Jan 15, 2026
59.50
61.00
59.00
60.00
59.97
65,446
Jan 14, 2026
59.50
61.00
59.98
59.50
59.47
5,424
Jan 13, 2026
59.50
58.15
58.00
59.50
59.47
13,618
Jan 12, 2026
60.00
62.00
58.00
59.50
59.47
48,666
Jan 9, 2026
60.00
62.00
58.00
60.00
59.97
20,543
Jan 8, 2026
60.00
60.00
60.00
60.00
59.97
825
Jan 7, 2026
60.00
58.06
58.06
60.00
59.97
17,854
Jan 6, 2026
60.00
62.00
58.20
60.00
59.97
13,907
Jan 5, 2026
60.00
60.00
58.00
60.00
59.97
85,291
Jan 2, 2026
60.00
62.00
60.00
60.00
59.97
62,509
Dec 31, 2025
60.00
60.00
58.00
60.00
59.97
4,002
Dec 30, 2025
60.00
62.00
58.56
60.00
59.97
1,705
Dec 29, 2025
60.00
62.00
58.00
60.00
59.97
17,829
Dec 24, 2025
60.00
62.00
60.00
60.00
59.97
7,169
Dec 23, 2025
60.50
62.00
59.00
60.00
59.97
50,169
Dec 22, 2025
60.00
62.00
58.00
60.50
60.47
23,098
Dec 19, 2025
60.00
62.00
60.00
60.00
59.97
47,162
Dec 18, 2025
60.00
62.00
58.00
60.00
59.97
1,932
Dec 17, 2025
60.00
60.49
60.49
60.00
59.97
19,395
Dec 16, 2025
60.00
60.49
60.49
60.00
59.97
8,316
Dec 15, 2025
60.00
60.49
60.49
60.00
59.97
30,257
Dec 12, 2025
60.00
60.49
60.49
60.00
59.97
16,994
Dec 11, 2025
60.00
60.49
58.56
60.00
59.97
112,082
Dec 10, 2025
59.50
60.00
60.00
59.50
59.47
41,653
Dec 9, 2025
59.50
60.00
60.00
59.50
59.47
813
Dec 8, 2025
59.50
60.00
57.00
59.50
59.47
18,444
Dec 5, 2025
59.50
62.00
57.00
59.50
59.47
5,277
Dec 4, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
59.50
62.00
60.00
59.50
59.47
10,570
Dec 3, 2025
60.50
60.50
60.50
60.50
60.46
-
Dec 2, 2025
60.50
62.00
59.00
60.50
60.46
52,144
Dec 1, 2025
60.50
62.00
59.00
60.50
60.46
28,847
Nov 28, 2025
59.50
62.00
58.00
60.50
60.46
94,829
Nov 27, 2025
59.50
59.49
59.49
59.50
59.46
3,383
Nov 26, 2025
59.50
59.50
59.50
59.50
59.46
-
Nov 25, 2025
58.00
62.00
57.00
59.50
59.46
15,047
Nov 24, 2025
58.00
59.00
57.00
58.00
57.96
5,433
Nov 21, 2025
58.00
60.00
57.00
58.00
57.96
19,617
Nov 20, 2025
58.00
59.00
57.00
58.00
57.96
15,272
Nov 19, 2025
58.00
57.78
57.00
58.00
57.96
2,220
Nov 18, 2025
58.00
57.78
56.00
58.00
57.96
2,038
Nov 17, 2025
58.00
59.00
57.12
58.00
57.96
41,355
Nov 14, 2025
58.00
59.00
57.90
59.00
58.96
8,934
Nov 13, 2025
58.00
58.00
58.00
58.00
57.96
-
Nov 12, 2025
58.00
58.00
57.12
58.00
57.96
17,223
Nov 11, 2025
59.00
60.00
56.00
58.00
57.96
39,297
Nov 10, 2025
59.00
59.48
58.23
59.00
58.96
6,833
Nov 7, 2025
59.00
59.80
58.00
59.00
58.96
42,091
Nov 6, 2025
59.00
60.00
58.00
59.00
58.96
12,151
Nov 5, 2025
59.00
60.00
58.00
59.00
58.96
4,613
Nov 4, 2025
59.00
60.00
58.58
59.00
58.96
28,704
Nov 3, 2025
59.00
60.00
58.00
60.00
59.96
37,630
Oct 31, 2025
59.00
60.00
58.20
60.00
59.96
69,570
Oct 30, 2025
59.00
60.00
58.20
59.00
58.96
10,904
