Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 87.000 | 91.000 | 86.600 | 90.000 | 90.000 | 621,975 |
| 2024-06-06 | 88.400 | 91.600 | 87.000 | 88.600 | 88.600 | 586,906 |
| 2024-06-05 | 94.000 | 94.000 | 87.940 | 89.000 | 89.000 | 594,521 |
| 2024-06-04 | 93.000 | 93.680 | 89.200 | 90.000 | 90.000 | 768,132 |
| 2024-06-03 | 96.000 | 96.000 | 91.700 | 93.000 | 93.000 | 987,635 |
| 2024-05-31 | 96.800 | 96.800 | 91.200 | 92.800 | 92.800 | 714,739 |
| 2024-05-30 | 87.400 | 95.200 | 87.200 | 94.000 | 94.000 | 1,091,918 |
| 2024-05-29 | 89.000 | 91.318 | 86.000 | 87.200 | 87.200 | 1,466,662 |
| 2024-05-28 | 86.800 | 90.200 | 83.160 | 88.000 | 88.000 | 1,287,947 |
| 2024-05-24 | 79.600 | 85.400 | 77.200 | 85.000 | 85.000 | 1,383,435 |
| 2024-05-23 | 80.000 | 80.800 | 76.560 | 79.600 | 79.600 | 591,913 |
| 2024-05-22 | 78.000 | 81.200 | 77.660 | 78.200 | 78.200 | 465,153 |
| 2024-05-21 | 80.400 | 83.600 | 77.800 | 79.600 | 79.600 | 619,366 |
| 2024-05-20 | 80.000 | 82.600 | 77.200 | 80.400 | 80.400 | 512,370 |
| 2024-05-17 | 82.800 | 83.600 | 77.400 | 78.800 | 78.800 | 856,875 |
| 2024-05-16 | 80.600 | 83.330 | 77.000 | 81.000 | 81.000 | 754,342 |
| 2024-05-15 | 78.000 | 81.800 | 77.328 | 78.800 | 78.800 | 1,278,851 |
| 2024-05-14 | 83.400 | 85.600 | 78.400 | 78.800 | 78.800 | 1,359,971 |
| 2024-05-13 | 74.600 | 90.000 | 74.200 | 82.600 | 82.600 | 2,924,444 |
| 2024-05-10 | 72.600 | 78.800 | 69.200 | 78.000 | 78.000 | 1,504,943 |
| 2024-05-09 | 77.600 | 78.440 | 70.600 | 70.600 | 70.600 | 1,272,860 |
| 2024-05-08 | 74.800 | 81.140 | 73.900 | 76.000 | 76.000 | 2,515,419 |
| 2024-05-07 | 72.200 | 75.310 | 69.500 | 73.000 | 73.000 | 1,432,148 |
| 2024-05-03 | 72.400 | 72.400 | 68.200 | 68.200 | 68.200 | 822,985 |
| 2024-05-02 | 66.600 | 73.600 | 65.400 | 71.000 | 71.000 | 2,324,795 |
| 2024-05-01 | 68.000 | 68.000 | 65.684 | 66.400 | 66.400 | 1,090,905 |
| 2024-04-30 | 68.000 | 70.000 | 65.000 | 65.400 | 65.400 | 1,397,254 |
| 2024-04-29 | 64.000 | 71.000 | 64.000 | 69.000 | 69.000 | 1,938,109 |
| 2024-04-26 | 62.800 | 67.000 | 61.600 | 65.000 | 65.000 | 881,785 |
| 2024-04-25 | 59.400 | 61.750 | 57.622 | 60.400 | 60.400 | 1,157,656 |
| 2024-04-24 | 57.000 | 65.200 | 57.000 | 59.400 | 59.400 | 4,637,825 |
| 2024-04-23 | 47.600 | 56.400 | 47.600 | 56.400 | 56.400 | 2,748,008 |
| 2024-04-22 | 47.200 | 48.400 | 47.000 | 48.100 | 48.100 | 1,590,446 |
| 2024-04-19 | 46.100 | 47.200 | 46.100 | 46.900 | 46.900 | 1,005,689 |
| 2024-04-18 | 46.700 | 47.299 | 46.200 | 46.200 | 46.200 | 1,802,404 |
| 2024-04-17 | 46.400 | 47.200 | 46.300 | 46.300 | 46.300 | 527,625 |
| 2024-04-16 | 45.600 | 47.280 | 45.600 | 46.400 | 46.400 | 4,371,040 |
| 2024-04-15 | 45.500 | 46.900 | 45.500 | 46.200 | 46.200 | 1,439,173 |
| 2024-04-12 | 46.000 | 46.299 | 45.012 | 46.000 | 46.000 | 721,895 |
| 2024-04-11 | 45.000 | 46.600 | 45.000 | 46.000 | 46.000 | 1,502,630 |
| 2024-04-10 | 45.000 | 46.766 | 45.000 | 45.800 | 45.800 | 2,881,405 |
| 2024-04-09 | 47.100 | 47.900 | 45.000 | 45.500 | 45.500 | 1,330,366 |
| 2024-04-08 | 44.900 | 48.840 | 43.800 | 47.000 | 47.000 | 3,420,361 |
| 2024-04-05 | 45.200 | 45.625 | 43.900 | 44.700 | 44.700 | 1,174,048 |
| 2024-04-04 | 42.900 | 45.300 | 42.054 | 45.100 | 45.100 | 1,893,436 |
| 2024-04-03 | 40.400 | 43.500 | 40.100 | 43.000 | 43.000 | 1,132,023 |
| 2024-04-02 | 43.500 | 45.500 | 37.900 | 40.400 | 40.400 | 2,980,730 |
| 2024-03-28 | 45.300 | 46.800 | 43.400 | 43.500 | 43.500 | 1,753,706 |
| 2024-03-27 | 45.500 | 46.648 | 45.000 | 45.300 | 45.300 | 438,343 |
| 2024-03-26 | 46.100 | 46.900 | 45.300 | 45.300 | 45.300 | 519,034 |
| 2024-03-25 | 48.600 | 48.700 | 45.800 | 45.800 | 45.800 | 890,944 |
| 2024-03-22 | 49.000 | 49.300 | 48.300 | 48.600 | 48.600 | 685,497 |
| 2024-03-21 | 49.200 | 49.900 | 48.013 | 49.000 | 49.000 | 768,554 |
| 2024-03-20 | 49.000 | 49.350 | 48.234 | 48.500 | 48.500 | 987,047 |
| 2024-03-19 | 48.000 | 48.649 | 47.400 | 48.300 | 48.300 | 805,059 |
| 2024-03-18 | 48.600 | 49.900 | 47.000 | 48.000 | 48.000 | 1,011,525 |
| 2024-03-15 | 48.900 | 49.000 | 48.000 | 48.900 | 48.900 | 1,833,183 |
| 2024-03-14 | 48.500 | 49.000 | 47.700 | 47.700 | 47.700 | 2,848,161 |
| 2024-03-13 | 46.600 | 49.200 | 46.500 | 48.000 | 48.000 | 2,050,177 |
| 2024-03-12 | 45.900 | 48.000 | 45.100 | 46.300 | 46.300 | 3,843,077 |
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.