Funding Circle Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	57.800	58.300	53.600	55.400	55.400	29,650
2023-06-27	57.800	58.800	56.200	57.000	57.000	305,584
2023-06-26	59.000	59.000	58.200	59.000	59.000	39,287
2023-06-23	60.000	60.000	57.760	60.000	60.000	6,081
2023-06-22	58.000	60.000	58.000	60.000	60.000	23,324
2023-06-21	60.200	60.300	58.000	59.600	59.600	254,956
2023-06-20	61.200	63.000	58.596	61.400	61.400	72,951
2023-06-19	58.000	59.352	58.000	58.000	58.000	7,279
2023-06-16	59.600	59.600	57.080	59.000	59.000	169,378
2023-06-15	58.200	59.600	58.200	59.000	59.000	512,360
2023-06-14	56.800	60.600	56.800	60.600	60.600	20,895
2023-06-13	59.000	59.000	57.500	58.200	58.200	291,526
2023-06-12	58.600	59.440	57.304	58.200	58.200	71,075
2023-06-09	59.200	60.800	58.251	59.800	59.800	205,039
2023-06-08	58.800	59.240	54.800	58.800	58.800	92,917
2023-06-07	57.000	59.200	54.200	57.400	57.400	298,370
2023-06-06	55.800	57.600	53.954	57.600	57.600	99,682
2023-06-05	55.000	55.800	53.400	54.000	54.000	94,998
2023-06-02	54.800	55.000	52.928	55.000	55.000	368,824
2023-06-01	54.800	54.800	52.320	54.400	54.400	1,367,854
2023-05-31	54.000	54.600	52.320	54.000	54.000	1,415,967
2023-05-30	52.000	54.000	51.200	52.200	52.200	2,494,013
2023-05-26	54.000	54.000	52.200	53.000	53.000	18,591
2023-05-25	49.900	53.600	47.891	52.200	52.200	2,229,893
2023-05-24	49.900	49.900	47.864	49.600	49.600	84,273
2023-05-23	50.000	50.000	48.200	49.900	49.900	10,441
2023-05-22	49.000	50.072	48.000	50.000	50.000	190,378
2023-05-19	50.000	50.864	49.000	50.000	50.000	51,220
2023-05-18	52.200	52.400	50.800	51.000	51.000	13,972
2023-05-17	49.600	51.000	49.600	51.000	51.000	82,539
2023-05-16	49.600	51.000	49.600	51.000	51.000	88,993
2023-05-15	50.600	52.600	49.000	50.000	50.000	364,091
2023-05-12	51.000	52.800	50.000	51.000	51.000	65,344
2023-05-11	51.000	52.116	50.000	50.800	50.800	121,964
2023-05-10	53.000	53.000	50.000	51.000	51.000	200,855
2023-05-09	53.000	54.000	52.600	53.200	53.200	75,970
2023-05-05	54.800	57.400	52.600	52.600	52.600	182,165
2023-05-04	57.000	57.000	53.660	55.000	55.000	30,647
2023-05-03	55.400	57.000	55.000	55.000	55.000	40,322
2023-05-02	55.000	57.000	52.200	55.800	55.800	153,833
2023-04-28	52.600	55.000	50.390	55.000	55.000	94,214
2023-04-27	51.600	54.000	50.600	52.000	52.000	91,462
2023-04-26	52.000	54.800	51.400	51.400	51.400	129,443
2023-04-25	52.000	54.000	52.000	52.000	52.000	732,417
2023-04-24	54.800	54.800	53.090	53.200	53.200	93,595
2023-04-21	56.400	56.400	52.840	53.000	53.000	138,366
2023-04-20	53.000	56.800	53.000	56.800	56.800	4,206
2023-04-19	53.000	54.944	53.000	53.200	53.200	52,299
2023-04-18	53.200	55.542	53.200	53.200	53.200	126,828
2023-04-17	52.000	54.400	51.100	54.400	54.400	174,227
2023-04-14	53.200	53.210	50.600	52.000	52.000	115,653
2023-04-13	53.800	54.000	52.040	54.000	54.000	14,534
2023-04-12	52.800	54.000	51.760	54.000	54.000	31,790
2023-04-11	51.200	53.600	51.000	52.600	52.600	131,643
2023-04-06	52.000	54.000	50.800	54.000	54.000	68,940
2023-04-05	52.400	53.600	51.460	52.000	52.000	15,212
2023-04-04	53.800	54.000	51.610	54.000	54.000	52,253
2023-04-03	51.800	54.000	51.720	54.000	54.000	103,445
2023-03-31	52.900	53.600	50.200	53.600	53.600	403,788
2023-03-30	52.900	54.000	51.500	54.000	54.000	20,596

← NewerPage 15 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.