Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 224.00 | 233.50 | 224.00 | 229.00 | 229.00 | 632,681 |
| 2026-07-23 | 232.00 | 234.00 | 223.50 | 227.00 | 227.00 | 1,274,799 |
| 2026-07-22 | 227.00 | 230.50 | 213.40 | 230.50 | 230.50 | 1,244,864 |
| 2026-07-21 | 196.60 | 232.50 | 195.20 | 226.00 | 226.00 | 6,821,703 |
| 2026-07-20 | 185.20 | 196.00 | 185.20 | 194.20 | 194.20 | 1,384,057 |
| 2026-07-17 | 185.00 | 196.19 | 183.40 | 191.60 | 191.60 | 1,659,168 |
| 2026-07-16 | 194.20 | 215.00 | 180.00 | 187.20 | 187.20 | 3,287,627 |
| 2026-07-15 | 176.00 | 178.40 | 174.80 | 177.00 | 177.00 | 536,228 |
| 2026-07-14 | 177.20 | 179.00 | 171.20 | 179.00 | 179.00 | 2,164,234 |
| 2026-07-13 | 175.00 | 178.00 | 170.40 | 178.00 | 178.00 | 1,385,117 |
| 2026-07-10 | 169.60 | 176.20 | 169.60 | 173.60 | 173.60 | 1,025,543 |
| 2026-07-09 | 169.60 | 170.60 | 165.20 | 170.60 | 170.60 | 1,211,586 |
| 2026-07-08 | 175.00 | 175.00 | 164.60 | 166.80 | 166.80 | 854,498 |
| 2026-07-07 | 171.80 | 173.00 | 168.60 | 169.60 | 169.60 | 475,590 |
| 2026-07-06 | 170.00 | 176.48 | 168.92 | 170.60 | 170.60 | 1,049,004 |
| 2026-07-03 | 162.00 | 169.20 | 161.20 | 169.20 | 169.20 | 990,601 |
| 2026-07-02 | 159.80 | 164.00 | 157.00 | 161.40 | 161.40 | 1,101,338 |
| 2026-07-01 | 147.00 | 159.20 | 147.00 | 158.60 | 158.60 | 1,733,788 |
| 2026-06-30 | 146.60 | 150.00 | 145.40 | 148.20 | 148.20 | 768,188 |
| 2026-06-29 | 147.80 | 150.00 | 142.20 | 145.00 | 145.00 | 388,702 |
| 2026-06-26 | 144.80 | 147.00 | 140.80 | 145.20 | 145.20 | 559,447 |
| 2026-06-25 | 146.00 | 148.00 | 144.20 | 145.80 | 145.80 | 943,380 |
| 2026-06-24 | 142.80 | 146.00 | 140.40 | 144.40 | 144.40 | 694,699 |
| 2026-06-23 | 142.20 | 143.80 | 139.32 | 143.80 | 143.80 | 479,739 |
| 2026-06-22 | 147.00 | 150.20 | 145.20 | 145.20 | 145.20 | 751,779 |
| 2026-06-19 | 147.20 | 149.20 | 145.00 | 147.60 | 147.60 | 1,844,414 |
| 2026-06-18 | 142.00 | 150.00 | 137.80 | 147.20 | 147.20 | 1,713,538 |
| 2026-06-17 | 147.00 | 147.00 | 141.20 | 141.20 | 141.20 | 728,419 |
| 2026-06-16 | 147.00 | 147.00 | 143.40 | 143.80 | 143.80 | 847,711 |
| 2026-06-15 | 150.00 | 150.00 | 145.60 | 145.60 | 145.60 | 653,026 |
| 2026-06-12 | 139.00 | 145.40 | 136.50 | 144.80 | 144.80 | 1,697,710 |
| 2026-06-11 | 134.00 | 138.40 | 134.00 | 137.40 | 137.40 | 233,597 |
| 2026-06-10 | 135.80 | 139.80 | 134.40 | 137.00 | 137.00 | 314,057 |
| 2026-06-09 | 135.00 | 140.60 | 135.00 | 137.00 | 137.00 | 537,727 |
| 2026-06-08 | 143.00 | 143.00 | 135.60 | 137.80 | 137.80 | 277,006 |
| 2026-06-05 | 139.80 | 141.00 | 137.40 | 137.60 | 137.60 | 771,022 |
| 2026-06-04 | 135.00 | 140.00 | 132.00 | 140.00 | 140.00 | 762,272 |
| 2026-06-03 | 135.00 | 139.40 | 134.00 | 134.00 | 134.00 | 631,932 |
| 2026-06-02 | 140.00 | 147.40 | 138.60 | 138.80 | 138.80 | 608,553 |
| 2026-06-01 | 142.60 | 145.00 | 142.20 | 142.20 | 142.20 | 332,468 |
| 2026-05-29 | 144.00 | 147.00 | 142.80 | 143.80 | 143.80 | 330,011 |
| 2026-05-28 | 142.40 | 144.40 | 141.20 | 143.40 | 143.40 | 399,978 |
| 2026-05-27 | 145.40 | 146.40 | 142.20 | 143.40 | 143.40 | 1,436,339 |
| 2026-05-26 | 143.60 | 148.40 | 142.20 | 144.00 | 144.00 | 1,507,655 |
| 2026-05-22 | 139.20 | 143.40 | 139.20 | 141.80 | 141.80 | 622,660 |
| 2026-05-21 | 136.00 | 143.20 | 135.07 | 138.80 | 138.80 | 813,563 |
| 2026-05-20 | 130.80 | 137.20 | 130.80 | 135.80 | 135.80 | 1,118,867 |
| 2026-05-19 | 135.00 | 137.80 | 131.60 | 132.00 | 132.00 | 650,038 |
| 2026-05-18 | 135.80 | 140.00 | 135.00 | 136.00 | 136.00 | 715,060 |
| 2026-05-15 | 133.40 | 138.60 | 133.40 | 137.00 | 137.00 | 837,965 |
| 2026-05-14 | 133.00 | 135.80 | 131.20 | 135.40 | 135.40 | 507,706 |
| 2026-05-13 | 134.60 | 135.60 | 130.00 | 133.00 | 133.00 | 411,388 |
| 2026-05-12 | 139.00 | 139.00 | 133.60 | 134.80 | 134.80 | 1,086,335 |
| 2026-05-11 | 133.00 | 138.60 | 133.00 | 138.60 | 138.60 | 633,011 |
| 2026-05-08 | 134.40 | 138.60 | 134.20 | 135.00 | 135.00 | 729,078 |
| 2026-05-07 | 131.00 | 139.30 | 131.00 | 137.80 | 137.80 | 617,589 |
| 2026-05-06 | 129.60 | 138.60 | 129.60 | 136.60 | 136.60 | 1,141,147 |
| 2026-05-05 | 142.60 | 142.60 | 129.08 | 130.20 | 130.20 | 1,461,681 |
| 2026-05-01 | 144.40 | 146.00 | 134.00 | 141.80 | 141.80 | 1,189,914 |
| 2026-04-30 | 148.40 | 149.80 | 143.80 | 145.00 | 145.00 | 2,136,885 |
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.