Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 42.500 | 45.050 | 42.500 | 44.800 | 44.800 | 96,565 |
| 2022-10-06 | 40.300 | 43.000 | 40.300 | 43.000 | 43.000 | 62,739 |
| 2022-10-05 | 41.950 | 42.807 | 41.000 | 41.000 | 41.000 | 85,547 |
| 2022-10-04 | 41.800 | 43.093 | 41.277 | 41.800 | 41.800 | 48,317 |
| 2022-10-03 | 41.500 | 43.200 | 41.398 | 41.900 | 41.900 | 28,876 |
| 2022-09-30 | 41.000 | 41.851 | 40.050 | 41.000 | 41.000 | 97,245 |
| 2022-09-29 | 40.400 | 41.534 | 39.800 | 40.000 | 40.000 | 544,056 |
| 2022-09-28 | 40.100 | 41.944 | 40.000 | 40.300 | 40.300 | 54,579 |
| 2022-09-27 | 42.050 | 42.050 | 40.238 | 41.100 | 41.100 | 81,558 |
| 2022-09-26 | 42.000 | 43.456 | 41.000 | 41.500 | 41.500 | 502,369 |
| 2022-09-23 | 42.950 | 44.793 | 41.950 | 43.050 | 43.050 | 212,462 |
| 2022-09-22 | 42.750 | 44.100 | 42.250 | 42.250 | 42.250 | 312,007 |
| 2022-09-21 | 44.000 | 44.345 | 42.785 | 43.050 | 43.050 | 519,145 |
| 2022-09-20 | 43.500 | 44.046 | 41.314 | 43.900 | 43.900 | 2,178,822 |
| 2022-09-16 | 38.550 | 42.250 | 38.000 | 42.250 | 42.250 | 3,599,147 |
| 2022-09-15 | 37.800 | 38.544 | 37.100 | 38.350 | 38.350 | 276,456 |
| 2022-09-14 | 37.550 | 37.950 | 36.650 | 37.250 | 37.250 | 292,865 |
| 2022-09-13 | 36.950 | 37.950 | 36.160 | 37.000 | 37.000 | 627,660 |
| 2022-09-12 | 36.100 | 37.900 | 36.000 | 36.500 | 36.500 | 1,461,060 |
| 2022-09-09 | 37.200 | 38.000 | 35.050 | 36.950 | 36.950 | 1,360,094 |
| 2022-09-08 | 37.350 | 38.978 | 35.000 | 37.650 | 37.650 | 1,822,092 |
| 2022-09-07 | 36.000 | 38.000 | 34.024 | 36.350 | 36.350 | 403,158 |
| 2022-09-06 | 31.500 | 35.950 | 31.500 | 35.950 | 35.950 | 566,861 |
| 2022-09-05 | 31.500 | 33.000 | 30.850 | 33.000 | 33.000 | 275,421 |
| 2022-09-02 | 31.450 | 31.450 | 30.200 | 30.500 | 30.500 | 825,142 |
| 2022-09-01 | 32.500 | 34.290 | 29.675 | 31.000 | 31.000 | 576,035 |
| 2022-08-31 | 34.850 | 34.950 | 32.500 | 32.650 | 32.650 | 575,011 |
| 2022-08-30 | 36.850 | 38.350 | 32.200 | 33.400 | 33.400 | 755,659 |
| 2022-08-26 | 38.900 | 39.950 | 36.050 | 37.000 | 37.000 | 201,535 |
| 2022-08-25 | 37.700 | 39.000 | 37.050 | 38.000 | 38.000 | 500,739 |
| 2022-08-24 | 36.000 | 38.200 | 36.000 | 37.800 | 37.800 | 285,325 |
| 2022-08-23 | 37.600 | 38.750 | 34.500 | 37.000 | 37.000 | 463,258 |
| 2022-08-22 | 40.650 | 42.150 | 38.050 | 38.600 | 38.600 | 462,791 |
| 2022-08-19 | 44.200 | 45.500 | 40.900 | 41.000 | 41.000 | 1,073,362 |
| 2022-08-18 | 39.500 | 45.261 | 39.500 | 44.200 | 44.200 | 17,347,791 |
| 2022-08-17 | 37.550 | 40.853 | 36.000 | 39.000 | 39.000 | 2,296,076 |
| 2022-08-16 | 35.550 | 37.550 | 35.400 | 36.250 | 36.250 | 4,141,613 |
| 2022-08-15 | 35.000 | 37.150 | 35.000 | 35.400 | 35.400 | 3,078,973 |
| 2022-08-12 | 35.200 | 36.650 | 34.500 | 34.850 | 34.850 | 2,201,323 |
| 2022-08-11 | 36.350 | 37.550 | 35.664 | 35.700 | 35.700 | 4,090,930 |
| 2022-08-10 | 36.000 | 36.900 | 35.400 | 35.400 | 35.400 | 3,979,749 |
| 2022-08-09 | 36.400 | 37.535 | 35.800 | 36.000 | 36.000 | 4,941,537 |
| 2022-08-08 | 36.000 | 36.950 | 35.725 | 36.550 | 36.550 | 1,077,834 |
| 2022-08-05 | 36.600 | 37.800 | 36.060 | 36.350 | 36.350 | 698,138 |
| 2022-08-04 | 35.400 | 36.600 | 35.400 | 35.500 | 35.500 | 138,552 |
| 2022-08-03 | 35.400 | 36.900 | 35.400 | 35.400 | 35.400 | 161,199 |
| 2022-08-02 | 37.000 | 38.500 | 35.000 | 35.400 | 35.400 | 163,720 |
| 2022-08-01 | 37.050 | 39.950 | 37.000 | 37.000 | 37.000 | 219,707 |
| 2022-07-29 | 37.500 | 39.050 | 37.000 | 37.000 | 37.000 | 395,858 |
| 2022-07-28 | 43.000 | 44.000 | 36.500 | 38.500 | 38.500 | 634,459 |
| 2022-07-27 | 45.500 | 47.850 | 43.000 | 43.000 | 43.000 | 82,290 |
| 2022-07-26 | 46.800 | 49.600 | 44.900 | 46.500 | 46.500 | 79,071 |
| 2022-07-25 | 48.450 | 48.500 | 46.950 | 46.950 | 46.950 | 95,451 |
| 2022-07-22 | 50.900 | 51.700 | 47.200 | 47.200 | 47.200 | 81,993 |
| 2022-07-21 | 52.600 | 52.800 | 48.050 | 49.550 | 49.550 | 80,386 |
| 2022-07-20 | 51.900 | 55.400 | 49.500 | 52.000 | 52.000 | 212,664 |
| 2022-07-19 | 54.000 | 57.995 | 51.700 | 51.700 | 51.700 | 54,422 |
| 2022-07-18 | 53.200 | 57.067 | 53.200 | 55.000 | 55.000 | 74,580 |
| 2022-07-15 | 54.400 | 56.540 | 54.162 | 55.000 | 55.000 | 40,308 |
| 2022-07-14 | 55.100 | 56.200 | 53.200 | 55.200 | 55.200 | 60,944 |
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.