Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 43.100 | 46.250 | 43.000 | 46.000 | 46.000 | 1,815,786 |
| 2024-03-08 | 43.900 | 44.900 | 40.850 | 44.000 | 44.000 | 3,902,661 |
| 2024-03-07 | 32.800 | 47.000 | 32.001 | 43.300 | 43.300 | 10,023,739 |
| 2024-03-06 | 26.900 | 28.001 | 26.535 | 28.000 | 28.000 | 301,962 |
| 2024-03-05 | 27.000 | 27.840 | 26.035 | 26.400 | 26.400 | 376,373 |
| 2024-03-04 | 27.700 | 28.700 | 26.900 | 26.900 | 26.900 | 822,122 |
| 2024-03-01 | 27.800 | 28.460 | 27.700 | 27.800 | 27.800 | 302,247 |
| 2024-02-29 | 28.500 | 29.890 | 27.700 | 27.700 | 27.700 | 163,859 |
| 2024-02-28 | 29.800 | 29.800 | 28.040 | 28.400 | 28.400 | 175,510 |
| 2024-02-27 | 28.600 | 29.600 | 27.700 | 27.800 | 27.800 | 188,308 |
| 2024-02-26 | 29.900 | 30.400 | 28.800 | 28.800 | 28.800 | 112,837 |
| 2024-02-23 | 29.900 | 31.000 | 29.004 | 31.000 | 31.000 | 105,486 |
| 2024-02-22 | 30.000 | 30.060 | 29.580 | 29.600 | 29.600 | 194,803 |
| 2024-02-21 | 30.300 | 31.197 | 29.500 | 29.900 | 29.900 | 308,406 |
| 2024-02-20 | 32.000 | 32.400 | 30.400 | 31.000 | 31.000 | 169,457 |
| 2024-02-19 | 31.200 | 31.900 | 31.000 | 31.800 | 31.800 | 180,608 |
| 2024-02-16 | 29.500 | 31.700 | 29.500 | 31.300 | 31.300 | 19,998,154 |
| 2024-02-15 | 29.000 | 30.850 | 28.120 | 29.800 | 29.800 | 204,781 |
| 2024-02-14 | 28.500 | 29.382 | 27.938 | 29.200 | 29.200 | 260,658 |
| 2024-02-13 | 27.400 | 28.600 | 26.691 | 28.600 | 28.600 | 271,672 |
| 2024-02-12 | 27.000 | 27.618 | 25.000 | 27.500 | 27.500 | 1,977,003 |
| 2024-02-09 | 27.100 | 28.000 | 26.500 | 27.100 | 27.100 | 756,957 |
| 2024-02-08 | 29.100 | 29.100 | 27.600 | 28.000 | 28.000 | 146,412 |
| 2024-02-07 | 29.900 | 29.930 | 29.100 | 29.100 | 29.100 | 126,068 |
| 2024-02-06 | 29.900 | 29.918 | 29.312 | 29.600 | 29.600 | 133,473 |
| 2024-02-05 | 30.000 | 30.900 | 29.388 | 30.000 | 30.000 | 91,136 |
| 2024-02-02 | 30.000 | 30.400 | 29.224 | 30.000 | 30.000 | 24,955 |
| 2024-02-01 | 30.000 | 30.400 | 29.260 | 30.000 | 30.000 | 19,635 |
| 2024-01-31 | 29.800 | 30.900 | 29.388 | 30.000 | 30.000 | 111,297 |
| 2024-01-30 | 30.400 | 30.630 | 29.000 | 29.700 | 29.700 | 681,519 |
| 2024-01-29 | 31.000 | 32.900 | 29.700 | 29.700 | 29.700 | 1,940,055 |
| 2024-01-26 | 31.800 | 31.800 | 30.000 | 30.900 | 30.900 | 3,385,601 |
| 2024-01-25 | 31.500 | 32.500 | 31.101 | 31.900 | 31.900 | 460,007 |
| 2024-01-24 | 33.500 | 34.893 | 32.300 | 32.300 | 32.300 | 395,249 |
| 2024-01-23 | 34.000 | 34.200 | 33.100 | 33.700 | 33.700 | 138,808 |
| 2024-01-22 | 35.900 | 35.900 | 33.500 | 34.200 | 34.200 | 596,631 |
| 2024-01-19 | 35.400 | 37.200 | 34.800 | 34.800 | 34.800 | 192,601 |
| 2024-01-18 | 36.900 | 36.900 | 36.000 | 36.300 | 36.300 | 48,036 |
| 2024-01-17 | 36.000 | 37.128 | 36.000 | 37.000 | 37.000 | 26,847 |
| 2024-01-16 | 37.600 | 37.800 | 36.200 | 36.200 | 36.200 | 211,561 |
| 2024-01-15 | 39.000 | 39.000 | 36.855 | 37.900 | 37.900 | 303,419 |
| 2024-01-12 | 37.500 | 39.500 | 37.100 | 38.000 | 38.000 | 163,762 |
| 2024-01-11 | 38.000 | 38.000 | 37.000 | 37.600 | 37.600 | 281,103 |
| 2024-01-10 | 40.000 | 40.000 | 38.000 | 39.000 | 39.000 | 160,975 |
| 2024-01-09 | 37.000 | 41.830 | 36.428 | 39.000 | 39.000 | 429,481 |
| 2024-01-08 | 34.000 | 37.000 | 32.800 | 37.000 | 37.000 | 7,281,224 |
| 2024-01-05 | 37.300 | 37.300 | 33.000 | 33.000 | 33.000 | 455,424 |
| 2024-01-04 | 38.000 | 38.000 | 35.600 | 35.600 | 35.600 | 126,314 |
| 2024-01-03 | 39.000 | 39.000 | 36.991 | 37.600 | 37.600 | 115,131 |
| 2024-01-02 | 39.000 | 39.906 | 37.100 | 39.000 | 39.000 | 48,112 |
| 2023-12-29 | 40.500 | 44.300 | 39.000 | 40.000 | 40.000 | 68,438 |
| 2023-12-28 | 38.100 | 40.840 | 38.100 | 40.500 | 40.500 | 23,243 |
| 2023-12-27 | 39.100 | 41.500 | 38.170 | 39.000 | 39.000 | 188,687 |
| 2023-12-22 | 38.100 | 41.604 | 37.800 | 41.600 | 41.600 | 4,323 |
| 2023-12-21 | 39.000 | 39.004 | 37.162 | 39.000 | 39.000 | 24,538 |
| 2023-12-20 | 39.000 | 39.004 | 36.530 | 39.000 | 39.000 | 37,667 |
| 2023-12-19 | 40.100 | 40.100 | 36.430 | 37.600 | 37.600 | 10,692 |
| 2023-12-18 | 34.300 | 39.000 | 34.300 | 39.000 | 39.000 | 161,997 |
| 2023-12-15 | 38.000 | 38.400 | 35.000 | 36.800 | 36.800 | 115,864 |
| 2023-12-14 | 36.300 | 38.900 | 36.300 | 37.000 | 37.000 | 164,362 |
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.