OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-06-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-31 | 5.750 | 7.220 | 5.750 | 5.750 | 5.730 | 280,485 |
| 2023-05-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-05-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-05 | 5.750 | 7.022 | 5.750 | 5.750 | 5.730 | 10,433 |
| 2023-04-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-04-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-03-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-03-30 | 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.