OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-03-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-02-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-18 | 5.750 | 8.353 | 5.750 | 5.750 | 5.734 | 163,402 |
| 2024-01-17 | 5.750 | 8.540 | 5.750 | 5.750 | 5.734 | 122,308 |
| 2024-01-16 | 5.750 | 8.518 | 5.750 | 5.750 | 5.734 | 78,618 |
| 2024-01-15 | 5.750 | 8.557 | 5.750 | 5.750 | 5.734 | 50,000 |
| 2024-01-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-11 | 5.750 | 8.392 | 5.750 | 5.750 | 5.734 | 67,378 |
| 2024-01-10 | 5.750 | 8.315 | 5.750 | 5.750 | 5.734 | 60,000 |
| 2024-01-09 | 5.750 | 8.310 | 5.750 | 5.750 | 5.734 | 45,946 |
| 2024-01-08 | 5.750 | 8.361 | 5.750 | 5.750 | 5.734 | 45,752 |
| 2024-01-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-04 | 5.750 | 8.305 | 5.750 | 5.750 | 5.734 | 58,244 |
| 2024-01-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2024-01-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-20 | 5.750 | 8.199 | 5.750 | 5.750 | 5.734 | 35,879 |
| 2023-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-12-18 | 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.