OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-05 | 5.750 | 5.750 | 5.558 | 5.750 | 5.730 | 13,134 |
| 2022-10-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-10-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-09-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-26 | 5.750 | 6.063 | 5.750 | 5.750 | 5.730 | 8,807 |
| 2022-08-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-08-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.730 | 0 |
| 2022-07-14 | 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.