Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 82.100 | 82.100 | 74.100 | 78.000 | 78.000 | 175,970 |
| 2022-04-12 | 73.000 | 75.000 | 68.580 | 75.000 | 75.000 | 225,964 |
| 2022-04-11 | 76.900 | 77.404 | 72.000 | 73.400 | 73.400 | 177,593 |
| 2022-04-08 | 74.200 | 78.000 | 72.500 | 72.500 | 72.500 | 43,264 |
| 2022-04-07 | 74.400 | 78.900 | 71.300 | 74.700 | 74.700 | 8,409,197 |
| 2022-04-06 | 73.000 | 76.700 | 72.000 | 72.500 | 72.500 | 237,179 |
| 2022-04-05 | 73.800 | 76.650 | 71.300 | 71.300 | 71.300 | 1,635,596 |
| 2022-04-04 | 74.000 | 79.500 | 73.200 | 74.700 | 74.700 | 869,986 |
| 2022-04-01 | 75.000 | 80.900 | 73.400 | 74.000 | 74.000 | 464,194 |
| 2022-03-31 | 80.000 | 80.000 | 71.570 | 73.900 | 73.900 | 528,607 |
| 2022-03-30 | 73.000 | 80.000 | 72.000 | 73.200 | 73.200 | 1,384,694 |
| 2022-03-29 | 72.800 | 75.000 | 68.676 | 71.000 | 71.000 | 653,013 |
| 2022-03-28 | 67.300 | 71.800 | 66.000 | 70.200 | 70.200 | 4,246,322 |
| 2022-03-25 | 67.000 | 73.200 | 66.500 | 67.000 | 67.000 | 1,942,606 |
| 2022-03-24 | 67.000 | 72.389 | 66.000 | 67.000 | 67.000 | 911,733 |
| 2022-03-23 | 68.000 | 74.600 | 68.000 | 71.000 | 71.000 | 522,960 |
| 2022-03-22 | 73.000 | 73.200 | 65.756 | 70.000 | 70.000 | 707,772 |
| 2022-03-21 | 65.900 | 74.360 | 65.000 | 69.900 | 69.900 | 351,700 |
| 2022-03-18 | 67.000 | 72.510 | 61.900 | 62.000 | 62.000 | 210,604 |
| 2022-03-17 | 67.500 | 69.870 | 67.000 | 67.000 | 67.000 | 97,127 |
| 2022-03-16 | 68.100 | 71.900 | 67.000 | 69.600 | 69.600 | 41,337 |
| 2022-03-15 | 70.500 | 71.767 | 67.000 | 69.900 | 69.900 | 380,884 |
| 2022-03-14 | 69.800 | 73.000 | 64.000 | 73.000 | 73.000 | 426,559 |
| 2022-03-11 | 72.000 | 74.900 | 68.000 | 70.000 | 70.000 | 58,613 |
| 2022-03-10 | 76.900 | 81.328 | 70.207 | 73.500 | 73.500 | 1,102,211 |
| 2022-03-09 | 68.000 | 75.000 | 66.000 | 72.700 | 72.700 | 73,386 |
| 2022-03-08 | 69.800 | 69.800 | 65.000 | 65.600 | 65.600 | 25,657 |
| 2022-03-07 | 73.100 | 74.418 | 66.132 | 67.000 | 67.000 | 37,335 |
| 2022-03-04 | 73.500 | 74.900 | 70.000 | 70.100 | 70.100 | 13,963 |
| 2022-03-03 | 75.000 | 75.000 | 70.468 | 72.800 | 72.800 | 60,753 |
| 2022-03-02 | 74.800 | 75.000 | 70.196 | 75.000 | 75.000 | 40,162 |
| 2022-03-01 | 74.900 | 75.776 | 72.548 | 75.000 | 75.000 | 19,265 |
| 2022-02-28 | 70.000 | 74.409 | 69.195 | 73.900 | 73.900 | 124,404 |
| 2022-02-25 | 71.100 | 76.320 | 69.000 | 73.000 | 73.000 | 65,135 |
| 2022-02-24 | 71.100 | 74.300 | 62.900 | 70.000 | 70.000 | 123,023 |
| 2022-02-23 | 76.700 | 80.000 | 71.000 | 74.000 | 74.000 | 54,607 |
| 2022-02-22 | 71.700 | 74.572 | 70.200 | 74.000 | 74.000 | 63,907 |
| 2022-02-21 | 76.900 | 76.900 | 72.200 | 72.200 | 72.200 | 24,066 |
| 2022-02-18 | 79.200 | 79.200 | 73.000 | 74.000 | 74.000 | 228,327 |
| 2022-02-17 | 77.100 | 79.800 | 73.100 | 74.000 | 74.000 | 13,082 |
| 2022-02-16 | 67.800 | 84.075 | 66.700 | 74.600 | 74.600 | 323,929 |
| 2022-02-15 | 71.900 | 79.400 | 71.224 | 74.600 | 74.600 | 100,812 |
| 2022-02-14 | 79.400 | 82.242 | 75.000 | 75.000 | 75.000 | 139,452 |
| 2022-02-11 | 87.000 | 89.900 | 80.000 | 82.800 | 82.800 | 105,009 |
| 2022-02-10 | 87.000 | 94.200 | 87.000 | 88.000 | 88.000 | 36,462 |
| 2022-02-09 | 89.000 | 91.550 | 88.000 | 90.700 | 90.700 | 174,404 |
| 2022-02-08 | 90.000 | 91.000 | 88.000 | 90.000 | 90.000 | 113,180 |
| 2022-02-07 | 93.000 | 95.000 | 92.000 | 92.000 | 92.000 | 348,685 |
| 2022-02-04 | 96.000 | 99.900 | 94.000 | 95.000 | 95.000 | 31,308 |
| 2022-02-03 | 95.000 | 100.00 | 94.300 | 100.00 | 100.00 | 55,930 |
| 2022-02-02 | 96.000 | 99.900 | 95.101 | 96.000 | 96.000 | 56,382 |
| 2022-02-01 | 97.000 | 100.00 | 95.250 | 96.000 | 96.000 | 31,916 |
| 2022-01-31 | 96.300 | 99.857 | 94.000 | 95.500 | 95.500 | 38,667 |
| 2022-01-28 | 96.200 | 100.00 | 95.192 | 96.000 | 96.000 | 33,287 |
| 2022-01-27 | 97.400 | 99.800 | 90.931 | 98.900 | 98.900 | 12,870 |
| 2022-01-26 | 93.500 | 97.700 | 92.400 | 95.000 | 95.000 | 27,376 |
| 2022-01-25 | 98.900 | 98.900 | 92.000 | 95.000 | 95.000 | 30,003 |
| 2022-01-24 | 100.00 | 101.37 | 96.768 | 97.400 | 97.400 | 98,259 |
| 2022-01-21 | 101.60 | 104.40 | 101.60 | 103.20 | 103.20 | 4,974 |
| 2022-01-20 | 104.20 | 105.00 | 100.00 | 102.80 | 102.80 | 24,796 |
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.