Orchard Funding Group
(ORCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
11/06/2025
|
50.00p
|
52.00p
|
48.40p
|
51.00p
|
78,093
|
|
10/06/2025
|
50.50p
|
52.00p
|
49.11p
|
50.50p
|
52,127
|
|
09/06/2025
|
50.50p
|
51.70p
|
49.00p
|
50.50p
|
64,193
|
|
06/06/2025
|
51.00p
|
52.00p
|
49.80p
|
50.50p
|
104,063
|
|
05/06/2025
|
50.50p
|
52.00p
|
50.00p
|
51.00p
|
123,979
|
|
04/06/2025
|
50.50p
|
52.17p
|
46.00p
|
50.50p
|
108,062
|
|
03/06/2025
|
48.00p
|
50.00p
|
48.00p
|
49.50p
|
50,506
|
|
02/06/2025
|
46.00p
|
48.00p
|
44.00p
|
47.60p
|
55,023
|
|
30/05/2025
|
46.50p
|
48.00p
|
44.27p
|
46.00p
|
57,151
|
|
29/05/2025
|
46.00p
|
48.00p
|
46.00p
|
47.00p
|
32,412
|
|
28/05/2025
|
46.00p
|
47.99p
|
44.00p
|
46.00p
|
12,972
|
|
27/05/2025
|
44.00p
|
48.00p
|
44.00p
|
46.00p
|
117,102
|
|
26/05/2025
|
38.00p
|
44.00p
|
36.20p
|
44.00p
|
40,742
|
|
23/05/2025
|
38.00p
|
44.00p
|
36.20p
|
44.00p
|
40,742
|
|
22/05/2025
|
37.00p
|
39.00p
|
37.00p
|
38.00p
|
36,712
|
|
21/05/2025
|
37.00p
|
38.60p
|
37.00p
|
37.00p
|
2,581
|
|
20/05/2025
|
37.00p
|
38.60p
|
36.04p
|
37.00p
|
20,485
|
|
19/05/2025
|
37.50p
|
39.75p
|
35.00p
|
37.00p
|
42,753
|
|
16/05/2025
|
36.50p
|
38.80p
|
35.00p
|
37.50p
|
15,217
|
|
15/05/2025
|
36.50p
|
38.00p
|
35.00p
|
36.50p
|
30,817
|
|
14/05/2025
|
36.50p
|
38.00p
|
35.00p
|
36.50p
|
8,675
|
|
13/05/2025
|
36.50p
|
38.00p
|
36.50p
|
36.50p
|
11,045
|
|
12/05/2025
|
37.00p
|
39.00p
|
35.00p
|
36.50p
|
160,515
|
|
09/05/2025
|
37.00p
|
38.68p
|
37.00p
|
37.00p
|
3,868
|
|
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
|
14,143
|
|
05/05/2025
|
38.50p
|
39.00p
|
35.60p
|
37.00p
|
21,510
|
|
02/05/2025
|
38.50p
|
39.00p
|
35.60p
|
37.00p
|
21,510
|
|
01/05/2025
|
36.50p
|
38.50p
|
35.00p
|
38.50p
|
11,632
|
|
30/04/2025
|
36.50p
|
37.85p
|
35.45p
|
36.50p
|
4,274
|
|
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
|
43,707
|
|
24/04/2025
|
36.50p
|
38.00p
|
36.50p
|
38.00p
|
107
|
|
23/04/2025
|
36.50p
|
37.85p
|
35.45p
|
36.50p
|
5,554
|
|
22/04/2025
|
36.50p
|
38.00p
|
34.40p
|
36.50p
|
42
|
|
21/04/2025
|
36.50p
|
37.85p
|
35.00p
|
36.50p
|
11,833
|
|
18/04/2025
|
36.50p
|
37.85p
|
35.00p
|
36.50p
|
11,833
|
|
17/04/2025
|
36.50p
|
37.85p
|
35.00p
|
36.50p
|
11,833
|
|
16/04/2025
|
36.50p
|
36.50p
|
34.40p
|
36.50p
|
1,939
|
|
15/04/2025
|
36.50p
|
37.67p
|
35.45p
|
36.50p
|
25,039
|
|
14/04/2025
|
36.50p
|
37.85p
|
36.50p
|
36.50p
|
10,274
|
|
11/04/2025
|
36.50p
|
37.25p
|
36.50p
|
36.50p
|
6,109
|
|
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
|
11,051
|
|
04/04/2025
|
36.50p
|
37.85p
|
35.15p
|
36.50p
|
9,201
|
|
03/04/2025
|
38.50p
|
40.00p
|
36.50p
|
36.50p
|
2,157
|
|
02/04/2025
|
41.50p
|
43.00p
|
37.45p
|
38.50p
|
101,182
|
|
01/04/2025
|
38.00p
|
44.00p
|
35.00p
|
40.00p
|
104,154
|
|
31/03/2025
|
28.50p
|
38.00p
|
27.40p
|
38.00p
|
312,063
|
|
28/03/2025
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
0
|
|
27/03/2025
|
28.50p
|
28.50p
|
27.00p
|
28.50p
|
15,000
|
|
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
|
9,032
|
|
13/03/2025
|
28.50p
|
30.00p
|
26.00p
|
28.50p
|
3,714
|
|
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
|
27.17p
|
28.50p
|
6,000
|
|
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
|
6,001
|
|
04/03/2025
|
28.50p
|
29.00p
|
28.50p
|
28.50p
|
0
|
|
28/02/2025
|
28.50p
|
28.90p
|
27.30p
|
28.50p
|
35,000
|
|
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
|
12,045
|
|
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
|
2,557
|
|
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
|
5,225
|
|
10/02/2025
|
29.00p
|
29.00p
|
28.67p
|
29.00p
|
0
|
|
07/02/2025
|
29.00p
|
29.74p
|
29.00p
|
29.00p
|
3,000
|
|
06/02/2025
|
29.50p
|
31.00p
|
29.11p
|
29.50p
|
3,484
|
|
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
|
6,658
|
|
31/01/2025
|
30.00p
|
30.00p
|
29.59p
|
30.00p
|
30,000
|
|
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
|
18,500
|
|
24/01/2025
|
30.00p
|
31.00p
|
29.00p
|
30.00p
|
17,492
|
|
23/01/2025
|
29.00p
|
30.00p
|
28.00p
|
30.00p
|
38,005
|
|
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
|
4,000
|
|
17/01/2025
|
29.00p
|
30.00p
|
27.40p
|
29.00p
|
2,470
|
|
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
|
1,020
|
|
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
|
43,983
|
|
03/01/2025
|
29.50p
|
29.95p
|
29.50p
|
29.50p
|
6,657
|
|
02/01/2025
|
28.00p
|
29.50p
|
28.00p
|
29.50p
|
22,252
|
|
01/01/2025
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
10
|
|
31/12/2024
|
28.00p
|
29.00p
|
28.00p
|
28.00p
|
10
|
|
30/12/2024
|
28.00p
|
28.50p
|
27.00p
|
28.00p
|
2,411
|
|
27/12/2024
|
28.00p
|
28.20p
|
27.50p
|
28.00p
|
0
|
|
26/12/2024
|
27.50p
|
27.50p
|
27.13p
|
27.50p
|
0
|
|
25/12/2024
|
27.50p
|
27.50p
|
27.13p
|
27.50p
|
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
|
1,296
|
|
19/12/2024
|
27.00p
|
28.00p
|
27.00p
|
27.50p
|
5,005
|
|
18/12/2024
|
27.00p
|
27.00p
|
26.60p
|
27.00p
|
0
|
|
17/12/2024
|
27.50p
|
28.00p
|
26.00p
|
27.00p
|
5,394
|
|
16/12/2024
|
26.50p
|
28.00p
|
25.00p
|
27.50p
|
72,128
|
|
13/12/2024
|
26.00p
|
27.00p
|
26.00p
|
26.50p
|
51,040
|
|
12/12/2024
|
26.00p
|
26.85p
|
26.00p
|
26.00p
|
25,030
|