Funding Circle Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	41.500	42.828	41.235	41.500	41.500	2,402
2023-09-19	42.936	42.936	41.100	41.950	41.950	11,462
2023-09-18	41.100	43.642	41.000	41.100	41.100	591,414
2023-09-15	41.600	41.920	41.019	41.900	41.900	39,063
2023-09-14	41.500	43.000	41.000	41.500	41.500	69,894
2023-09-13	41.900	43.000	41.300	43.000	43.000	1,813,459
2023-09-12	44.000	44.810	42.915	43.000	43.000	168,056
2023-09-11	44.000	44.800	42.650	44.000	44.000	10,464
2023-09-08	44.900	44.912	42.790	43.100	43.100	125,237
2023-09-07	38.000	47.000	38.000	44.900	44.900	736,823
2023-09-06	40.400	40.548	40.000	40.500	40.500	10,174
2023-09-05	42.500	44.900	37.500	40.700	40.700	350,115
2023-09-04	41.500	43.200	41.500	41.500	41.500	8,702
2023-09-01	43.500	44.900	41.500	41.500	41.500	45,308
2023-08-31	43.400	44.050	43.400	43.400	43.400	6,256
2023-08-30	42.900	44.800	42.000	44.800	44.800	25,273
2023-08-29	42.400	44.875	42.000	44.000	44.000	52,119
2023-08-25	43.950	43.950	43.950	43.950	43.950	0
2023-08-24	44.000	44.450	44.000	44.450	44.450	34,304
2023-08-23	44.900	44.900	43.600	44.900	44.900	6,961
2023-08-22	43.600	44.900	43.050	43.600	43.600	1,154
2023-08-21	42.300	45.900	42.300	42.300	42.300	1,548
2023-08-18	44.500	45.760	43.200	44.500	44.500	1,459
2023-08-17	43.100	45.900	43.100	43.100	43.100	14,583
2023-08-16	44.800	46.000	44.400	46.000	46.000	71,644
2023-08-15	45.100	46.000	44.000	44.400	44.400	126,575
2023-08-14	46.900	46.900	44.090	44.800	44.800	129,263
2023-08-11	46.000	46.000	44.700	44.700	44.700	64,007
2023-08-10	47.000	47.000	46.700	46.700	46.700	33,149
2023-08-09	47.000	47.980	46.564	47.500	47.500	2,426
2023-08-08	47.000	48.400	46.535	47.000	47.000	16,205
2023-08-07	49.000	49.760	46.422	49.000	49.000	3,760
2023-08-04	48.100	49.900	47.000	49.000	49.000	39,627
2023-08-03	48.000	48.224	48.000	48.000	48.000	16,100
2023-08-02	50.200	50.200	48.100	50.200	50.200	2,734
2023-08-01	48.000	50.000	47.640	48.000	48.000	22,638
2023-07-31	48.600	50.200	47.500	48.600	48.600	20,579
2023-07-28	47.000	49.785	47.000	47.000	47.000	9,362
2023-07-27	51.600	51.600	49.000	49.000	49.000	202,497
2023-07-26	51.000	52.500	49.500	51.400	51.400	101,820
2023-07-25	50.800	52.800	50.432	50.800	50.800	70,149
2023-07-24	52.800	52.800	50.140	52.400	52.400	50,811
2023-07-21	54.200	55.800	52.600	52.800	52.800	164,423
2023-07-20	52.000	52.900	50.800	52.800	52.800	421,467
2023-07-19	53.400	53.400	52.463	53.400	53.400	39,366
2023-07-18	54.000	55.000	50.600	55.000	55.000	81,643
2023-07-17	51.400	54.000	51.400	54.000	54.000	194,292
2023-07-14	52.600	54.000	51.600	54.000	54.000	53,576
2023-07-13	52.600	53.800	52.000	53.200	53.200	12,407
2023-07-12	53.800	53.800	51.200	51.200	51.200	32,776
2023-07-11	53.800	54.000	52.000	54.000	54.000	29,915
2023-07-10	55.000	55.000	51.944	55.000	55.000	53,713
2023-07-07	53.800	54.800	53.786	53.800	53.800	37,264
2023-07-06	55.800	57.500	53.800	55.000	55.000	44,115
2023-07-05	55.600	58.800	53.600	55.800	55.800	72,370
2023-07-04	53.600	54.600	51.200	53.000	53.000	319,763
2023-07-03	53.400	57.200	53.000	57.000	57.000	24,153
2023-06-30	53.800	56.200	53.800	56.200	56.200	20,434
2023-06-29	53.400	56.544	53.400	53.600	53.600	40,445
2023-06-28	57.800	58.300	53.600	55.400	55.400	29,650

← NewerPage 14 of 22 · 1,266 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.