OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-10 | 5.750 | 8.047 | 5.750 | 5.750 | 5.734 | 1,404 |
| 2024-06-07 | 5.750 | 8.155 | 5.750 | 5.750 | 5.734 | 13,455 |
| 2024-06-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-06-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-28 | 5.750 | 8.400 | 5.750 | 5.750 | 5.734 | 35 |
| 2024-05-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-05-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-09 | 5.750 | 8.142 | 5.750 | 5.750 | 5.734 | 7,086 |
| 2024-04-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-04-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-28 | 5.750 | 8.105 | 5.750 | 5.750 | 5.734 | 47,942 |
| 2024-03-27 | 5.750 | 8.115 | 5.750 | 5.750 | 5.734 | 49,902 |
| 2024-03-26 | 5.750 | 8.063 | 5.750 | 5.750 | 5.734 | 65,422 |
| 2024-03-25 | 5.750 | 7.957 | 5.750 | 5.750 | 5.734 | 58,560 |
| 2024-03-22 | 5.750 | 8.048 | 5.750 | 5.750 | 5.734 | 39,042 |
| 2024-03-21 | 5.750 | 7.956 | 5.750 | 5.750 | 5.734 | 61,060 |
| 2024-03-20 | 5.750 | 7.884 | 5.750 | 5.750 | 5.734 | 80,612 |
| 2024-03-19 | 5.750 | 7.958 | 5.750 | 5.750 | 5.734 | 89,022 |
| 2024-03-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-15 | 5.750 | 8.216 | 5.750 | 5.750 | 5.734 | 260,140 |
| 2024-03-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0061 GBX |
| 2025-06-24 | 0.0053 GBX |
| 2024-06-25 | 0.0048 GBX |
| 2023-07-11 | 0.0035 GBX |
| 2022-06-21 | 0.0025 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.