Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 53.600 | 55.700 | 53.000 | 53.000 | 53.000 | 152,906 |
| 2023-01-03 | 52.500 | 56.000 | 52.500 | 54.400 | 54.400 | 219,438 |
| 2022-12-30 | 53.400 | 55.000 | 53.400 | 55.000 | 55.000 | 6,826 |
| 2022-12-29 | 53.000 | 53.600 | 52.500 | 53.500 | 53.500 | 21,220 |
| 2022-12-28 | 52.200 | 54.600 | 52.100 | 53.000 | 53.000 | 86,701 |
| 2022-12-23 | 55.000 | 55.000 | 52.293 | 55.000 | 55.000 | 5,232 |
| 2022-12-22 | 54.700 | 54.900 | 53.100 | 54.000 | 54.000 | 99,970 |
| 2022-12-21 | 54.700 | 54.800 | 52.100 | 54.100 | 54.100 | 88,392 |
| 2022-12-20 | 52.100 | 54.000 | 51.622 | 54.000 | 54.000 | 127,359 |
| 2022-12-19 | 52.000 | 53.978 | 52.000 | 53.500 | 53.500 | 282,232 |
| 2022-12-16 | 55.400 | 56.400 | 53.000 | 53.000 | 53.000 | 697,654 |
| 2022-12-15 | 51.500 | 56.500 | 51.500 | 56.000 | 56.000 | 399,411 |
| 2022-12-14 | 51.900 | 54.600 | 50.201 | 54.600 | 54.600 | 160,286 |
| 2022-12-13 | 55.800 | 57.500 | 50.500 | 50.700 | 50.700 | 347,886 |
| 2022-12-12 | 56.000 | 59.516 | 53.186 | 54.000 | 54.000 | 199,335 |
| 2022-12-09 | 59.000 | 59.500 | 57.072 | 58.000 | 58.000 | 261,380 |
| 2022-12-08 | 56.100 | 58.300 | 55.640 | 58.000 | 58.000 | 208,660 |
| 2022-12-07 | 59.500 | 60.000 | 56.582 | 57.900 | 57.900 | 262,508 |
| 2022-12-06 | 61.400 | 62.456 | 58.500 | 59.300 | 59.300 | 56,902 |
| 2022-12-05 | 63.000 | 65.000 | 61.000 | 61.000 | 61.000 | 211,504 |
| 2022-12-02 | 55.000 | 67.842 | 53.784 | 63.000 | 63.000 | 338,506 |
| 2022-12-01 | 53.000 | 55.000 | 52.393 | 54.900 | 54.900 | 52,957 |
| 2022-11-30 | 55.000 | 55.000 | 52.500 | 53.000 | 53.000 | 158,535 |
| 2022-11-29 | 53.200 | 53.800 | 52.000 | 52.500 | 52.500 | 86,981 |
| 2022-11-28 | 53.400 | 54.600 | 52.420 | 54.600 | 54.600 | 36,872 |
| 2022-11-25 | 49.950 | 54.575 | 49.460 | 53.900 | 53.900 | 375,891 |
| 2022-11-24 | 48.050 | 49.950 | 48.050 | 49.700 | 49.700 | 230,089 |
| 2022-11-23 | 48.800 | 49.850 | 48.002 | 48.400 | 48.400 | 33,349 |
| 2022-11-22 | 49.000 | 49.000 | 48.000 | 48.000 | 48.000 | 100,699 |
| 2022-11-21 | 48.400 | 49.950 | 47.850 | 48.300 | 48.300 | 103,369 |
| 2022-11-18 | 47.800 | 49.500 | 47.223 | 48.000 | 48.000 | 110,880 |
| 2022-11-17 | 48.250 | 49.190 | 47.000 | 47.000 | 47.000 | 69,022 |
| 2022-11-16 | 48.950 | 49.381 | 48.050 | 49.000 | 49.000 | 491,637 |
| 2022-11-15 | 48.950 | 49.000 | 47.521 | 48.350 | 48.350 | 179,194 |
| 2022-11-14 | 48.200 | 49.650 | 47.224 | 48.200 | 48.200 | 34,790 |
| 2022-11-11 | 46.000 | 49.835 | 46.000 | 49.000 | 49.000 | 272,504 |
| 2022-11-10 | 42.950 | 47.500 | 42.208 | 47.500 | 47.500 | 231,198 |
| 2022-11-09 | 43.100 | 43.850 | 42.000 | 43.000 | 43.000 | 28,582 |
| 2022-11-08 | 44.200 | 44.768 | 42.500 | 43.000 | 43.000 | 178,967 |
| 2022-11-07 | 43.000 | 45.250 | 42.950 | 45.250 | 45.250 | 22,091 |
| 2022-11-04 | 43.000 | 44.380 | 42.500 | 42.750 | 42.750 | 145,600 |
| 2022-11-03 | 44.000 | 44.750 | 42.584 | 43.500 | 43.500 | 58,780 |
| 2022-11-02 | 44.550 | 46.650 | 41.000 | 41.000 | 41.000 | 84,381 |
| 2022-11-01 | 45.250 | 48.950 | 44.000 | 45.050 | 45.050 | 130,495 |
| 2022-10-31 | 51.100 | 51.100 | 46.818 | 48.850 | 48.850 | 60,132 |
| 2022-10-28 | 52.400 | 52.400 | 49.477 | 52.400 | 52.400 | 11,587 |
| 2022-10-27 | 49.950 | 52.400 | 49.950 | 50.200 | 50.200 | 38,313 |
| 2022-10-26 | 48.800 | 52.600 | 48.800 | 48.800 | 48.800 | 32,828 |
| 2022-10-25 | 51.400 | 52.700 | 50.200 | 50.400 | 50.400 | 64,401 |
| 2022-10-24 | 49.500 | 52.800 | 49.500 | 52.800 | 52.800 | 101,681 |
| 2022-10-21 | 48.050 | 51.300 | 47.597 | 51.300 | 51.300 | 158,169 |
| 2022-10-20 | 49.950 | 51.200 | 47.350 | 49.000 | 49.000 | 123,860 |
| 2022-10-19 | 49.300 | 49.900 | 47.650 | 48.800 | 48.800 | 24,970 |
| 2022-10-18 | 45.950 | 49.982 | 45.800 | 48.800 | 48.800 | 220,463 |
| 2022-10-17 | 45.000 | 45.950 | 43.934 | 45.000 | 45.000 | 70,652 |
| 2022-10-14 | 44.050 | 46.000 | 44.050 | 45.000 | 45.000 | 135,053 |
| 2022-10-13 | 42.150 | 45.950 | 42.150 | 45.350 | 45.350 | 301,396 |
| 2022-10-12 | 42.400 | 45.066 | 42.350 | 42.350 | 42.350 | 313,352 |
| 2022-10-11 | 44.950 | 44.950 | 43.000 | 43.000 | 43.000 | 52,614 |
| 2022-10-10 | 43.250 | 44.700 | 43.250 | 44.050 | 44.050 | 44,088 |
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.