Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 105.50 | 107.00 | 100.50 | 100.50 | 100.50 | 612,428 |
| 2024-08-30 | 104.00 | 106.00 | 103.50 | 105.50 | 105.50 | 514,539 |
| 2024-08-29 | 107.00 | 107.00 | 102.50 | 103.50 | 103.50 | 575,960 |
| 2024-08-28 | 105.00 | 106.00 | 103.00 | 103.00 | 103.00 | 568,978 |
| 2024-08-27 | 102.00 | 105.00 | 101.00 | 104.00 | 104.00 | 609,716 |
| 2024-08-23 | 105.00 | 106.50 | 103.74 | 105.00 | 105.00 | 663,850 |
| 2024-08-22 | 106.50 | 107.84 | 103.50 | 103.50 | 103.50 | 823,554 |
| 2024-08-21 | 105.50 | 108.00 | 105.50 | 106.00 | 106.00 | 248,465 |
| 2024-08-20 | 106.50 | 106.50 | 103.50 | 105.50 | 105.50 | 405,567 |
| 2024-08-19 | 102.00 | 105.50 | 100.30 | 104.50 | 104.50 | 590,052 |
| 2024-08-16 | 105.00 | 110.25 | 102.00 | 102.50 | 102.50 | 930,984 |
| 2024-08-15 | 103.00 | 109.50 | 102.66 | 108.00 | 108.00 | 605,076 |
| 2024-08-14 | 103.00 | 107.00 | 101.00 | 103.50 | 103.50 | 653,066 |
| 2024-08-13 | 101.00 | 103.00 | 98.712 | 102.50 | 102.50 | 379,927 |
| 2024-08-12 | 101.50 | 104.25 | 98.400 | 100.50 | 100.50 | 902,296 |
| 2024-08-09 | 102.00 | 106.50 | 101.56 | 103.50 | 103.50 | 446,269 |
| 2024-08-08 | 97.000 | 102.50 | 97.000 | 102.00 | 102.00 | 702,778 |
| 2024-08-07 | 102.00 | 104.00 | 98.400 | 99.400 | 99.400 | 850,551 |
| 2024-08-06 | 96.400 | 104.51 | 95.200 | 98.200 | 98.200 | 1,215,962 |
| 2024-08-05 | 100.50 | 103.50 | 87.800 | 96.600 | 96.600 | 2,929,702 |
| 2024-08-02 | 114.00 | 114.00 | 103.00 | 103.50 | 103.50 | 1,147,749 |
| 2024-08-01 | 111.00 | 114.50 | 110.00 | 110.00 | 110.00 | 905,770 |
| 2024-07-31 | 113.00 | 114.50 | 110.00 | 112.50 | 112.50 | 705,379 |
| 2024-07-30 | 110.00 | 113.50 | 109.74 | 112.50 | 112.50 | 793,055 |
| 2024-07-29 | 111.50 | 115.50 | 110.50 | 112.00 | 112.00 | 724,147 |
| 2024-07-26 | 106.50 | 112.67 | 106.18 | 111.00 | 111.00 | 355,696 |
| 2024-07-25 | 105.00 | 106.00 | 100.91 | 104.50 | 104.50 | 1,241,552 |
| 2024-07-24 | 108.00 | 109.50 | 105.00 | 107.00 | 107.00 | 769,525 |
| 2024-07-23 | 111.00 | 112.11 | 107.00 | 109.00 | 109.00 | 620,861 |
| 2024-07-22 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | 359,199 |
| 2024-07-19 | 108.50 | 109.00 | 105.50 | 107.00 | 107.00 | 342,621 |
| 2024-07-18 | 113.00 | 113.50 | 108.00 | 108.50 | 108.50 | 694,480 |
| 2024-07-17 | 104.00 | 112.00 | 104.00 | 112.00 | 112.00 | 792,712 |
| 2024-07-16 | 104.00 | 105.50 | 104.00 | 105.00 | 105.00 | 1,173,845 |
| 2024-07-15 | 103.00 | 106.50 | 101.95 | 105.00 | 105.00 | 1,180,013 |
| 2024-07-12 | 99.400 | 103.00 | 97.400 | 103.00 | 103.00 | 1,056,415 |
| 2024-07-11 | 97.000 | 101.50 | 97.000 | 100.00 | 100.00 | 1,045,810 |
| 2024-07-10 | 95.000 | 100.50 | 95.000 | 99.800 | 99.800 | 818,951 |
| 2024-07-09 | 101.50 | 101.50 | 95.800 | 98.800 | 98.800 | 896,210 |
| 2024-07-08 | 103.00 | 103.00 | 98.200 | 98.200 | 98.200 | 1,358,862 |
| 2024-07-05 | 104.50 | 104.50 | 99.408 | 101.50 | 101.50 | 1,492,568 |
| 2024-07-04 | 100.50 | 104.50 | 99.790 | 103.50 | 103.50 | 1,607,449 |
| 2024-07-03 | 100.00 | 103.00 | 97.803 | 100.00 | 100.00 | 1,092,867 |
| 2024-07-02 | 103.00 | 104.50 | 98.480 | 101.50 | 101.50 | 2,078,386 |
| 2024-07-01 | 95.000 | 104.84 | 95.000 | 103.00 | 103.00 | 1,945,982 |
| 2024-06-28 | 99.600 | 99.620 | 96.200 | 96.200 | 96.200 | 981,725 |
| 2024-06-27 | 97.000 | 99.000 | 94.400 | 98.000 | 98.000 | 1,303,937 |
| 2024-06-26 | 87.000 | 97.000 | 87.000 | 96.200 | 96.200 | 2,055,544 |
| 2024-06-25 | 85.800 | 100.00 | 85.800 | 89.000 | 89.000 | 2,957,777 |
| 2024-06-24 | 82.600 | 86.400 | 82.600 | 85.000 | 85.000 | 237,987 |
| 2024-06-21 | 84.800 | 86.629 | 83.000 | 85.800 | 85.800 | 659,685 |
| 2024-06-20 | 85.000 | 87.000 | 84.200 | 84.800 | 84.800 | 627,334 |
| 2024-06-19 | 84.800 | 85.400 | 82.400 | 84.400 | 84.400 | 473,188 |
| 2024-06-18 | 83.000 | 85.000 | 83.000 | 84.200 | 84.200 | 510,558 |
| 2024-06-17 | 80.800 | 85.200 | 80.100 | 84.600 | 84.600 | 831,719 |
| 2024-06-14 | 83.400 | 84.288 | 81.180 | 82.400 | 82.400 | 863,602 |
| 2024-06-13 | 90.000 | 90.650 | 81.430 | 82.400 | 82.400 | 1,308,773 |
| 2024-06-12 | 88.000 | 91.320 | 87.500 | 89.800 | 89.800 | 670,615 |
| 2024-06-11 | 93.000 | 93.000 | 86.681 | 87.000 | 87.000 | 555,657 |
| 2024-06-10 | 90.200 | 90.500 | 88.600 | 89.200 | 89.200 | 407,435 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.