OrangePL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2022-01-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-31 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-21 | 5.750 | 7.910 | 5.750 | 5.750 | 5.728 | 14,459 |
| 2021-12-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-12-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-19 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-10-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-10-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-10-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-10-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 0 |
| 2021-10-25 | 5.750 | 5.750 | 5.750 | 5.750 | 5.728 | 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.