Funding Circle Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	52.900	52.900	51.000	51.600	51.600	40,060
2023-03-28	53.100	53.730	49.050	50.300	50.300	603,621
2023-03-27	54.800	55.480	53.000	53.000	53.000	93,963
2023-03-24	55.800	57.668	55.456	55.800	55.800	2,447,937
2023-03-23	56.800	59.000	54.525	58.900	58.900	33,970
2023-03-22	56.700	56.700	53.470	56.200	56.200	50,718
2023-03-21	53.400	55.000	53.200	53.200	53.200	685,095
2023-03-20	52.100	55.000	51.765	53.300	53.300	88,561
2023-03-17	50.900	53.800	50.860	53.800	53.800	77,234
2023-03-16	50.500	52.500	50.500	52.500	52.500	33,808
2023-03-15	50.900	51.900	50.600	51.100	51.100	157,338
2023-03-14	52.300	53.000	50.500	53.000	53.000	37,103
2023-03-13	51.000	51.200	50.100	50.600	50.600	106,345
2023-03-10	51.000	52.108	50.600	51.100	51.100	95,963
2023-03-09	51.800	52.058	51.000	51.800	51.800	41,762
2023-03-08	53.000	53.200	51.100	52.000	52.000	149,452
2023-03-07	55.900	59.800	50.100	52.200	52.200	1,261,257
2023-03-06	58.900	58.900	56.716	57.000	57.000	28,475
2023-03-03	56.400	59.800	55.300	55.800	55.800	136,400
2023-03-02	60.000	60.000	56.300	56.300	56.300	152,651
2023-03-01	58.900	60.000	58.900	60.000	60.000	63,473
2023-02-28	58.900	59.060	57.000	57.000	57.000	71,297
2023-02-27	58.900	58.975	57.000	57.000	57.000	49,340
2023-02-24	59.000	59.000	57.000	57.000	57.000	63,089
2023-02-23	57.500	58.200	57.000	57.700	57.700	24,786
2023-02-22	59.000	61.800	54.000	56.900	56.900	182,226
2023-02-21	66.900	67.800	59.500	59.500	59.500	161,524
2023-02-20	63.900	67.900	63.900	63.900	63.900	27,248
2023-02-17	65.968	67.113	64.723	66.500	66.500	100,249
2023-02-16	66.800	67.900	65.500	67.000	67.000	492,910
2023-02-15	67.000	67.900	64.100	67.000	67.000	21,951
2023-02-14	65.500	67.800	64.380	65.500	65.500	209,398
2023-02-13	64.100	66.312	63.556	64.000	64.000	37,184
2023-02-10	66.000	66.014	64.000	64.400	64.400	84,137
2023-02-09	66.100	68.100	66.000	66.400	66.400	24,781
2023-02-08	66.100	68.200	66.000	66.000	66.000	113,370
2023-02-07	67.000	68.300	65.000	66.100	66.100	102,628
2023-02-06	65.000	66.805	63.100	65.500	65.500	34,008
2023-02-03	65.800	67.703	63.000	63.000	63.000	245,041
2023-02-02	63.000	70.000	61.100	67.000	67.000	374,754
2023-02-01	58.100	62.000	58.100	62.000	62.000	38,547
2023-01-31	56.000	62.000	56.000	58.100	58.100	205,830
2023-01-30	58.000	58.000	55.100	58.000	58.000	132,512
2023-01-27	56.000	57.900	54.556	57.900	57.900	149,241
2023-01-26	55.000	57.800	54.000	56.000	56.000	177,273
2023-01-25	54.100	57.900	53.300	53.300	53.300	59,584
2023-01-24	57.900	58.000	53.800	53.800	53.800	213,223
2023-01-23	57.900	58.000	57.000	58.000	58.000	14,408
2023-01-20	57.300	58.100	56.899	58.000	58.000	59,079
2023-01-19	57.200	58.000	56.571	58.000	58.000	45,368
2023-01-18	57.900	58.000	54.920	57.000	57.000	31,085
2023-01-17	57.300	57.500	55.800	56.800	56.800	81,278
2023-01-16	57.200	57.200	55.782	57.200	57.200	69,246
2023-01-13	56.300	56.848	55.075	56.600	56.600	67,107
2023-01-12	53.500	56.400	53.500	55.000	55.000	102,148
2023-01-11	53.500	55.400	53.500	55.000	55.000	14,864
2023-01-10	53.000	55.200	53.000	55.200	55.200	17,986
2023-01-09	54.600	56.485	54.300	55.200	55.200	197,646
2023-01-06	54.800	56.300	53.000	54.000	54.000	191,851
2023-01-05	54.200	54.200	52.666	53.500	53.500	19,215

← NewerPage 16 of 22 · 1,267 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.