OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-09-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-08-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.734 | 0 |
| 2023-07-10 | 5.750 | 7.102 | 5.750 | 5.750 | 5.730 | 3,750,000 |
| 2023-07-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-07-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-07-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-07-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 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.