Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 53.000 | 56.600 | 50.091 | 56.600 | 56.600 | 26,434 |
| 2022-07-12 | 51.500 | 52.730 | 50.500 | 50.500 | 50.500 | 21,303 |
| 2022-07-11 | 51.000 | 54.200 | 49.500 | 50.000 | 50.000 | 67,621 |
| 2022-07-08 | 51.000 | 52.900 | 51.000 | 51.000 | 51.000 | 2,977 |
| 2022-07-07 | 50.000 | 52.005 | 48.200 | 50.000 | 50.000 | 181,080 |
| 2022-07-06 | 55.000 | 56.400 | 51.000 | 51.000 | 51.000 | 83,036 |
| 2022-07-05 | 56.300 | 58.900 | 55.200 | 55.200 | 55.200 | 18,887 |
| 2022-07-04 | 56.200 | 58.695 | 56.200 | 56.200 | 56.200 | 282,853 |
| 2022-07-01 | 62.400 | 62.400 | 56.101 | 56.900 | 56.900 | 241,218 |
| 2022-06-30 | 58.000 | 59.457 | 56.800 | 56.800 | 56.800 | 302,063 |
| 2022-06-29 | 59.500 | 60.000 | 57.145 | 58.000 | 58.000 | 80,774 |
| 2022-06-28 | 57.800 | 58.652 | 57.200 | 58.000 | 58.000 | 64,411 |
| 2022-06-27 | 59.100 | 59.100 | 56.900 | 57.500 | 57.500 | 214,060 |
| 2022-06-24 | 55.500 | 57.512 | 55.136 | 57.000 | 57.000 | 1,206,657 |
| 2022-06-23 | 57.300 | 59.700 | 53.707 | 54.700 | 54.700 | 491,264 |
| 2022-06-22 | 58.500 | 59.200 | 57.700 | 57.700 | 57.700 | 460,228 |
| 2022-06-21 | 59.500 | 60.400 | 59.500 | 59.500 | 59.500 | 349,965 |
| 2022-06-20 | 60.700 | 65.000 | 60.600 | 60.700 | 60.700 | 171,019 |
| 2022-06-17 | 57.700 | 61.383 | 57.300 | 59.800 | 59.800 | 112,337 |
| 2022-06-16 | 57.500 | 59.900 | 55.315 | 58.300 | 58.300 | 351,504 |
| 2022-06-15 | 57.600 | 59.700 | 55.570 | 58.000 | 58.000 | 26,080 |
| 2022-06-14 | 58.100 | 59.811 | 55.800 | 55.800 | 55.800 | 125,168 |
| 2022-06-13 | 57.000 | 62.000 | 55.722 | 58.000 | 58.000 | 165,969 |
| 2022-06-10 | 58.400 | 62.900 | 58.000 | 58.000 | 58.000 | 432,153 |
| 2022-06-09 | 63.300 | 64.600 | 59.800 | 59.800 | 59.800 | 389,805 |
| 2022-06-08 | 65.500 | 65.600 | 63.300 | 63.300 | 63.300 | 222,907 |
| 2022-06-07 | 66.500 | 66.500 | 62.300 | 64.600 | 64.600 | 525,712 |
| 2022-06-06 | 71.000 | 73.400 | 65.900 | 65.900 | 65.900 | 504,582 |
| 2022-06-01 | 73.100 | 76.700 | 65.700 | 70.000 | 70.000 | 270,068 |
| 2022-05-31 | 68.900 | 78.000 | 67.700 | 70.200 | 70.200 | 7,990,625 |
| 2022-05-30 | 71.300 | 75.400 | 64.400 | 65.900 | 65.900 | 325,806 |
| 2022-05-27 | 60.200 | 76.000 | 56.600 | 71.100 | 71.100 | 469,564 |
| 2022-05-26 | 58.000 | 59.000 | 57.000 | 58.000 | 58.000 | 635,851 |
| 2022-05-25 | 55.700 | 58.415 | 54.500 | 58.000 | 58.000 | 1,054,599 |
| 2022-05-24 | 61.300 | 62.475 | 56.898 | 57.000 | 57.000 | 853,058 |
| 2022-05-23 | 59.000 | 61.600 | 57.500 | 61.600 | 61.600 | 353,426 |
| 2022-05-20 | 58.000 | 58.600 | 55.308 | 57.000 | 57.000 | 459,617 |
| 2022-05-19 | 60.000 | 62.200 | 54.000 | 57.000 | 57.000 | 470,222 |
| 2022-05-18 | 60.000 | 61.700 | 56.200 | 61.700 | 61.700 | 795,434 |
| 2022-05-17 | 60.100 | 62.300 | 59.000 | 59.000 | 59.000 | 640,472 |
| 2022-05-16 | 62.000 | 63.000 | 59.500 | 61.800 | 61.800 | 189,136 |
| 2022-05-13 | 63.100 | 64.762 | 60.000 | 61.700 | 61.700 | 985,156 |
| 2022-05-12 | 65.300 | 66.200 | 65.000 | 65.000 | 65.000 | 258,368 |
| 2022-05-11 | 63.000 | 68.003 | 63.000 | 68.000 | 68.000 | 268,305 |
| 2022-05-10 | 66.000 | 68.725 | 61.500 | 64.500 | 64.500 | 244,163 |
| 2022-05-09 | 63.000 | 69.900 | 61.470 | 66.000 | 66.000 | 167,234 |
| 2022-05-06 | 65.000 | 70.000 | 64.000 | 66.700 | 66.700 | 672,684 |
| 2022-05-05 | 78.500 | 78.600 | 64.700 | 68.200 | 68.200 | 181,210 |
| 2022-05-04 | 74.000 | 78.200 | 72.100 | 73.000 | 73.000 | 114,410 |
| 2022-05-03 | 71.000 | 74.600 | 70.300 | 73.000 | 73.000 | 35,190 |
| 2022-04-29 | 75.000 | 79.900 | 73.000 | 73.000 | 73.000 | 398,769 |
| 2022-04-28 | 72.700 | 75.000 | 72.400 | 75.000 | 75.000 | 55,947 |
| 2022-04-27 | 73.000 | 79.900 | 72.900 | 74.100 | 74.100 | 41,081 |
| 2022-04-26 | 73.000 | 75.160 | 73.000 | 74.000 | 74.000 | 302,113 |
| 2022-04-25 | 73.000 | 76.600 | 72.900 | 72.900 | 72.900 | 73,589 |
| 2022-04-22 | 72.200 | 80.000 | 72.200 | 74.400 | 74.400 | 35,536 |
| 2022-04-21 | 74.400 | 78.792 | 73.000 | 74.000 | 74.000 | 181,814 |
| 2022-04-20 | 73.800 | 79.700 | 72.570 | 74.400 | 74.400 | 65,111 |
| 2022-04-19 | 75.400 | 77.900 | 71.338 | 72.000 | 72.000 | 427,412 |
| 2022-04-14 | 76.000 | 77.555 | 75.428 | 75.500 | 75.500 | 293,328 |
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.