OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2023-01-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-12-14 | 5.750 | 6.283 | 5.750 | 5.750 | 5.730 | 2,492 |
| 2022-12-13 | 5.750 | 6.277 | 5.750 | 5.750 | 5.730 | 24,375 |
| 2022-12-12 | 5.750 | 6.164 | 5.750 | 5.750 | 5.730 | 15,629 |
| 2022-12-09 | 5.750 | 6.147 | 5.750 | 5.750 | 5.730 | 19,827 |
| 2022-12-08 | 5.750 | 6.247 | 5.750 | 5.750 | 5.730 | 19,855 |
| 2022-12-07 | 5.750 | 6.242 | 5.750 | 5.750 | 5.730 | 23,996 |
| 2022-12-06 | 5.750 | 6.262 | 5.750 | 5.750 | 5.730 | 35,391 |
| 2022-12-05 | 5.750 | 6.305 | 5.750 | 5.750 | 5.730 | 20,480 |
| 2022-12-02 | 5.750 | 6.293 | 5.750 | 5.750 | 5.730 | 18,005 |
| 2022-12-01 | 5.750 | 6.433 | 5.750 | 5.750 | 5.730 | 39,866 |
| 2022-11-30 | 5.750 | 6.320 | 5.750 | 5.750 | 5.730 | 7,389 |
| 2022-11-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 6,214 |
| 2022-10-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-10 | 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.