Funding Circle Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	39.000	39.000	36.000	38.200	38.200	45,007
2023-12-12	39.600	39.600	36.000	36.000	36.000	68,250
2023-12-11	39.600	39.600	37.124	39.000	39.000	28,908
2023-12-08	39.000	39.000	36.810	38.500	38.500	9,318
2023-12-07	38.900	38.900	36.100	36.100	36.100	6,126
2023-12-06	38.900	38.900	36.600	36.600	36.600	12,156
2023-12-05	39.100	39.104	36.712	37.000	37.000	104,707
2023-12-04	39.900	42.600	37.100	40.000	40.000	76,785
2023-12-01	39.500	39.500	37.190	39.000	39.000	9,684
2023-11-30	38.900	38.900	36.600	38.500	38.500	34,351
2023-11-29	38.700	38.700	35.065	38.700	38.700	13,576
2023-11-28	37.100	37.100	35.716	37.100	37.100	15,644
2023-11-27	35.716	36.500	35.716	36.500	36.500	1,152
2023-11-24	36.100	37.900	36.100	37.100	37.100	33,063
2023-11-23	37.617	37.900	35.716	36.500	36.500	17,748
2023-11-22	38.900	39.100	34.900	35.900	35.900	281,044
2023-11-21	37.900	38.900	37.800	38.500	38.500	76,326
2023-11-20	39.000	39.000	38.680	39.000	39.000	34,103
2023-11-17	40.100	40.100	38.004	40.100	40.100	42,166
2023-11-16	40.100	41.200	37.100	40.600	40.600	105,864
2023-11-15	39.580	39.580	37.550	39.250	39.250	33,653
2023-11-14	38.900	39.180	36.200	37.200	37.200	56,910
2023-11-13	39.100	41.472	36.870	37.000	37.000	171,059
2023-11-10	40.800	40.800	38.752	39.000	39.000	21,227
2023-11-09	39.000	40.400	37.786	39.700	39.700	50,125
2023-11-08	38.000	39.278	36.902	39.000	39.000	30,357
2023-11-07	39.100	39.900	37.600	38.300	38.300	614,267
2023-11-06	40.400	42.065	38.500	41.000	41.000	277,936
2023-11-03	36.100	40.512	34.516	39.500	39.500	193,610
2023-11-02	34.100	35.000	33.000	35.000	35.000	88,028
2023-11-01	34.700	34.800	32.300	34.000	34.000	104,788
2023-10-31	33.600	34.000	32.500	34.000	34.000	12,924
2023-10-30	34.400	34.434	34.020	34.400	34.400	40,644
2023-10-27	34.900	38.000	33.000	34.800	34.800	48,729
2023-10-26	36.520	36.520	35.276	36.200	36.200	36,184
2023-10-25	36.200	36.640	34.816	36.200	36.200	18,450
2023-10-24	35.000	36.600	35.000	36.600	36.600	3,577
2023-10-23	35.200	36.400	35.152	36.400	36.400	8,430
2023-10-20	33.100	35.300	33.100	35.300	35.300	17,768
2023-10-19	35.200	35.300	35.200	35.300	35.300	4
2023-10-18	35.200	35.300	34.000	35.300	35.300	42,720
2023-10-17	34.000	35.300	32.650	35.300	35.300	55,471
2023-10-16	36.200	36.200	32.400	34.400	34.400	43,438
2023-10-13	36.600	37.890	34.800	34.800	34.800	170,789
2023-10-12	38.900	38.900	36.600	36.600	36.600	119,686
2023-10-11	36.600	38.392	36.600	36.600	36.600	20,740
2023-10-10	38.200	40.300	36.600	36.600	36.600	125,703
2023-10-09	38.000	38.300	37.300	37.300	37.300	17,886
2023-10-06	38.000	39.000	37.300	37.300	37.300	21,112
2023-10-05	37.800	40.500	37.400	37.800	37.800	5,222
2023-10-04	37.400	38.200	37.400	37.700	37.700	4,677
2023-10-03	37.600	41.100	37.600	37.600	37.600	9,340
2023-10-02	38.800	40.000	38.800	38.800	38.800	22,183
2023-09-29	38.700	39.300	38.500	38.800	38.800	51,988
2023-09-28	40.900	40.900	39.336	39.800	39.800	5,834
2023-09-27	39.100	40.000	39.100	39.100	39.100	1,148
2023-09-26	38.800	41.000	38.200	40.000	40.000	454,714
2023-09-25	40.900	41.400	38.920	40.000	40.000	66,667
2023-09-22	41.000	41.230	39.900	39.900	39.900	4,942,251
2023-09-21	43.000	43.000	41.180	41.300	41.300	94,846

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.