Orchard Funding Group plc (AIM:ORCH)
London
· Delayed Price · Currency is GBP · Price in GBX 59.50
0.00 (0.00%)
At close: Dec 5, 2025
Orchard Funding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.50 | 62.00 | 57.00 | 59.50 | 59.50 | - | 5,278 |
| Dec 4, 2025 | 59.50 | 62.00 | 60.00 | 59.50 | 59.50 | -1.65% | 10,570 |
| Dec 3, 2025 | 60.50 | 59.50 | 59.50 | 60.50 | 59.50 | - | - |
| Dec 2, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 59.50 | - | 52,144 |
| Dec 1, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 59.50 | - | 28,848 |
| Nov 28, 2025 | 59.50 | 62.00 | 58.00 | 60.50 | 59.50 | 1.68% | 94,830 |
| Nov 27, 2025 | 59.50 | 59.49 | 59.49 | 59.50 | 58.52 | - | 3,383 |
| Nov 26, 2025 | 59.50 | 58.52 | 58.52 | 59.50 | 58.52 | - | - |
| Nov 25, 2025 | 58.00 | 62.00 | 57.00 | 59.50 | 58.52 | 2.59% | 15,048 |
| Nov 24, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 57.04 | - | 5,433 |
| Nov 21, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 57.04 | - | 19,617 |
| Nov 20, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 57.04 | - | 15,272 |
| Nov 19, 2025 | 58.00 | 57.78 | 57.00 | 58.00 | 57.04 | - | 2,220 |
| Nov 18, 2025 | 58.00 | 57.78 | 56.00 | 58.00 | 57.04 | - | 2,038 |
| Nov 17, 2025 | 58.00 | 59.00 | 57.12 | 58.00 | 57.04 | -1.69% | 41,355 |
| Nov 14, 2025 | 58.00 | 59.00 | 57.90 | 59.00 | 58.02 | 1.72% | 8,934 |
| Nov 13, 2025 | 58.00 | 57.04 | 57.04 | 58.00 | 57.04 | - | - |
| Nov 12, 2025 | 58.00 | 58.00 | 57.12 | 58.00 | 57.04 | - | 17,223 |
| Nov 11, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 57.04 | -1.69% | 39,298 |
| Nov 10, 2025 | 59.00 | 59.48 | 58.23 | 59.00 | 58.02 | - | 6,833 |
| Nov 7, 2025 | 59.00 | 59.80 | 58.00 | 59.00 | 58.02 | - | 42,091 |
| Nov 6, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.02 | - | 12,152 |
| Nov 5, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.02 | - | 4,613 |
| Nov 4, 2025 | 59.00 | 60.00 | 58.58 | 59.00 | 58.02 | -1.67% | 28,704 |
| Nov 3, 2025 | 59.00 | 60.00 | 58.00 | 60.00 | 59.01 | - | 37,630 |
| Oct 31, 2025 | 59.00 | 60.00 | 58.20 | 60.00 | 59.01 | 1.69% | 69,570 |
| Oct 30, 2025 | 59.00 | 60.00 | 58.20 | 59.00 | 58.02 | - | 10,904 |
| Oct 29, 2025 | 58.50 | 60.00 | 58.00 | 59.00 | 58.02 | -1.67% | 379 |
| Oct 28, 2025 | 59.00 | 60.00 | 58.50 | 60.00 | 59.01 | 0.84% | 32,140 |
| Oct 27, 2025 | 59.00 | 60.00 | 58.00 | 59.50 | 58.52 | 0.85% | 14,563 |
| Oct 24, 2025 | 59.00 | 60.00 | 58.50 | 59.00 | 58.02 | - | 11,830 |
| Oct 23, 2025 | 59.00 | 59.49 | 58.00 | 59.00 | 58.02 | - | 5,028 |
| Oct 22, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 58.02 | - | 20,853 |
| Oct 21, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 58.02 | - | 48 |
| Oct 20, 2025 | 59.50 | 61.00 | 58.00 | 59.00 | 58.02 | -0.84% | 1,643 |
| Oct 17, 2025 | 59.50 | 59.55 | 58.33 | 59.50 | 58.52 | - | 21,671 |
| Oct 16, 2025 | 59.50 | 59.60 | 58.03 | 59.50 | 58.52 | - | 40,945 |
| Oct 15, 2025 | 59.50 | 59.70 | 58.00 | 59.50 | 58.52 | - | 3,653 |
| Oct 14, 2025 | 59.50 | 61.00 | 58.00 | 59.50 | 58.52 | - | 10,316 |
| Oct 13, 2025 | 59.50 | 60.00 | 58.25 | 59.50 | 58.52 | - | 27,216 |
| Oct 10, 2025 | 61.50 | 62.00 | 59.25 | 59.50 | 58.52 | -3.25% | 41,772 |
| Oct 9, 2025 | 61.50 | 61.90 | 59.00 | 61.50 | 60.48 | - | 11,365 |
| Oct 8, 2025 | 62.00 | 64.00 | 59.70 | 61.50 | 60.48 | -0.81% | 39,165 |
| Oct 7, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 60.98 | - | 116,854 |
| Oct 6, 2025 | 62.00 | 62.00 | 60.25 | 62.00 | 60.98 | - | 34,753 |
| Oct 3, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 60.98 | - | 107,465 |
| Oct 2, 2025 | 62.50 | 65.00 | 61.50 | 62.00 | 60.98 | -0.80% | 49,261 |
| Oct 1, 2025 | 59.00 | 65.00 | 58.00 | 62.50 | 61.47 | 8.70% | 171,359 |
| Sep 30, 2025 | 57.00 | 59.00 | 56.00 | 57.50 | 56.55 | 0.88% | 23,272 |
| Sep 29, 2025 | 57.00 | 56.44 | 56.44 | 57.00 | 56.06 | 0.88% | 255 |
| Sep 26, 2025 | 56.50 | 57.00 | 56.22 | 56.50 | 55.57 | -0.88% | 1,927 |
| Sep 25, 2025 | 56.50 | 57.00 | 57.00 | 57.00 | 56.06 | 0.88% | 6,100 |
| Sep 24, 2025 | 55.50 | 57.00 | 54.66 | 56.50 | 55.57 | 1.80% | 16,901 |
| Sep 23, 2025 | 57.00 | 58.00 | 54.00 | 55.50 | 54.58 | -2.63% | 64,091 |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.06 | - | 2,000 |
| Sep 19, 2025 | 55.00 | 57.00 | 54.00 | 57.00 | 56.06 | 3.64% | 39,584 |
| Sep 18, 2025 | 55.00 | 55.80 | 53.00 | 55.00 | 54.09 | - | 8,121 |
| Sep 17, 2025 | 55.00 | 57.00 | 55.00 | 55.00 | 54.09 | - | 5,032 |
| Sep 16, 2025 | 55.00 | 53.40 | 53.22 | 55.00 | 54.09 | - | 12,000 |
| Sep 15, 2025 | 55.00 | 56.90 | 53.00 | 55.00 | 54.09 | - | 20,391 |
| Sep 12, 2025 | 55.00 | 57.00 | 53.60 | 55.00 | 54.09 | - | 1,908 |
| Sep 11, 2025 | 55.00 | 53.99 | 52.22 | 55.00 | 54.09 | 1.85% | 31,293 |
| Sep 10, 2025 | 55.00 | 57.00 | 53.60 | 54.00 | 53.11 | -1.82% | 19,142 |
| Sep 9, 2025 | 55.00 | 57.00 | 53.39 | 55.00 | 54.09 | - | 15,449 |
| Sep 8, 2025 | 55.00 | 57.00 | 57.00 | 55.00 | 54.09 | - | 46 |
| Sep 5, 2025 | 55.00 | 57.00 | 53.34 | 55.00 | 54.09 | - | 19,415 |
| Sep 4, 2025 | 55.50 | 57.00 | 53.00 | 55.00 | 54.09 | -0.90% | 44,885 |
| Sep 3, 2025 | 57.50 | 56.00 | 54.88 | 55.50 | 54.58 | -3.48% | 26,000 |
| Sep 2, 2025 | 58.50 | 59.00 | 56.20 | 57.50 | 56.55 | -1.71% | 33,357 |
| Sep 1, 2025 | 58.50 | 58.20 | 57.00 | 58.50 | 57.53 | - | 10,153 |
| Aug 29, 2025 | 61.00 | 60.00 | 58.25 | 58.50 | 57.53 | -4.10% | 29,694 |
| Aug 28, 2025 | 61.00 | 63.00 | 60.66 | 61.00 | 59.99 | - | 21,362 |
| Aug 27, 2025 | 61.00 | 62.26 | 62.26 | 61.00 | 59.99 | - | 682 |
| Aug 26, 2025 | 61.00 | 63.00 | 60.00 | 61.00 | 59.99 | - | 35,599 |
| Aug 22, 2025 | 61.00 | 62.20 | 62.20 | 61.00 | 59.99 | - | 798 |
| Aug 21, 2025 | 61.00 | 59.60 | 59.60 | 61.00 | 59.99 | - | 1,863 |
| Aug 20, 2025 | 61.50 | 62.26 | 59.60 | 61.00 | 59.99 | -0.81% | 15,437 |
| Aug 19, 2025 | 60.50 | 63.00 | 59.00 | 61.50 | 60.48 | 1.65% | 9,727 |
| Aug 18, 2025 | 61.50 | 63.00 | 59.00 | 60.50 | 59.50 | -1.63% | 16,770 |
| Aug 15, 2025 | 63.50 | 64.66 | 60.00 | 61.50 | 60.48 | -3.15% | 49,623 |
| Aug 14, 2025 | 60.50 | 65.00 | 61.30 | 63.50 | 62.45 | 4.96% | 111,077 |
| Aug 13, 2025 | 60.50 | 62.00 | 59.11 | 60.50 | 59.50 | - | 35,916 |
| Aug 12, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 59.50 | - | 5,669 |
| Aug 11, 2025 | 60.50 | 62.00 | 59.00 | 60.50 | 59.50 | - | 2,748 |
| Aug 8, 2025 | 60.50 | 61.75 | 59.10 | 60.50 | 59.50 | - | 19,113 |
| Aug 7, 2025 | 60.50 | 60.80 | 59.00 | 60.50 | 59.50 | - | 5,930 |
| Aug 6, 2025 | 60.50 | 60.80 | 60.80 | 60.50 | 59.50 | - | 1,638 |
| Aug 5, 2025 | 61.00 | 60.30 | 58.10 | 60.50 | 59.50 | -0.82% | 36,000 |
| Aug 4, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 59.99 | -1.61% | 32,653 |
| Aug 1, 2025 | 62.00 | 63.00 | 60.25 | 62.00 | 60.98 | - | 41,076 |
| Jul 31, 2025 | 62.00 | 64.00 | 61.00 | 62.00 | 60.98 | - | 31,628 |
| Jul 30, 2025 | 61.00 | 64.00 | 61.48 | 62.00 | 60.98 | 1.64% | 10,773 |
| Jul 29, 2025 | 62.00 | 63.99 | 60.00 | 61.00 | 59.99 | -1.61% | 37,562 |
| Jul 28, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 60.98 | - | 6,571 |
| Jul 25, 2025 | 61.50 | 64.00 | 60.00 | 62.00 | 60.98 | 0.81% | 31,032 |
| Jul 24, 2025 | 61.50 | 62.50 | 60.00 | 61.50 | 60.48 | - | 14,173 |
| Jul 23, 2025 | 61.50 | 60.80 | 60.80 | 61.50 | 60.48 | - | 3,496 |
| Jul 22, 2025 | 61.50 | 62.70 | 60.42 | 61.50 | 60.48 | - | 41,857 |
| Jul 21, 2025 | 61.50 | 63.00 | 60.00 | 61.50 | 60.48 | - | 11,005 |
| Jul 18, 2025 | 60.00 | 63.00 | 60.00 | 61.50 | 60.48 | 2.50% | 10,775 |