Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 104.60 | 105.00 | 100.60 | 100.60 | 100.60 | 19,765 |
| 2022-01-18 | 103.40 | 104.80 | 102.40 | 102.40 | 102.40 | 4,682 |
| 2022-01-17 | 104.60 | 104.80 | 101.00 | 103.80 | 103.80 | 24,861 |
| 2022-01-14 | 105.00 | 105.00 | 102.20 | 103.00 | 103.00 | 49,596 |
| 2022-01-13 | 105.00 | 105.00 | 102.28 | 104.00 | 104.00 | 29,746 |
| 2022-01-12 | 98.900 | 107.00 | 96.172 | 101.60 | 101.60 | 404,091 |
| 2022-01-11 | 108.60 | 108.60 | 98.000 | 98.000 | 98.000 | 93,992 |
| 2022-01-10 | 105.00 | 109.18 | 101.34 | 105.40 | 105.40 | 46,223 |
| 2022-01-07 | 109.80 | 111.00 | 107.00 | 107.00 | 107.00 | 89,968 |
| 2022-01-06 | 112.00 | 115.80 | 105.40 | 106.00 | 106.00 | 124,528 |
| 2022-01-05 | 115.20 | 120.00 | 113.60 | 115.00 | 115.00 | 30,135 |
| 2022-01-04 | 115.00 | 118.50 | 110.00 | 115.80 | 115.80 | 75,370 |
| 2021-12-31 | 108.00 | 112.00 | 107.00 | 112.00 | 112.00 | 17,492 |
| 2021-12-30 | 109.60 | 113.20 | 109.00 | 109.00 | 109.00 | 37,628 |
| 2021-12-29 | 119.00 | 119.00 | 108.00 | 113.60 | 113.60 | 125,610 |
| 2021-12-24 | 108.00 | 118.00 | 98.991 | 118.00 | 118.00 | 37,542 |
| 2021-12-23 | 115.40 | 115.40 | 109.80 | 112.80 | 112.80 | 32,361 |
| 2021-12-22 | 112.40 | 115.00 | 105.60 | 115.00 | 115.00 | 93,547 |
| 2021-12-21 | 111.40 | 111.40 | 109.00 | 111.00 | 111.00 | 33,164 |
| 2021-12-20 | 105.00 | 113.93 | 101.73 | 110.00 | 110.00 | 52,574 |
| 2021-12-17 | 109.00 | 115.60 | 100.00 | 109.60 | 109.60 | 421,670 |
| 2021-12-16 | 113.80 | 114.00 | 110.00 | 112.00 | 112.00 | 57,244 |
| 2021-12-15 | 113.40 | 113.80 | 110.19 | 113.00 | 113.00 | 89,623 |
| 2021-12-14 | 117.80 | 117.80 | 109.00 | 114.80 | 114.80 | 52,223 |
| 2021-12-13 | 120.80 | 120.80 | 118.00 | 118.00 | 118.00 | 11,076 |
| 2021-12-10 | 119.80 | 120.00 | 117.61 | 119.00 | 119.00 | 19,707 |
| 2021-12-09 | 125.00 | 125.00 | 118.59 | 119.00 | 119.00 | 398,082 |
| 2021-12-08 | 120.20 | 120.52 | 119.00 | 119.60 | 119.60 | 707,260 |
| 2021-12-07 | 120.00 | 127.50 | 113.53 | 120.00 | 120.00 | 336,643 |
| 2021-12-06 | 120.00 | 125.65 | 116.29 | 120.00 | 120.00 | 87,019 |
| 2021-12-03 | 131.40 | 131.40 | 120.00 | 122.00 | 122.00 | 188,022 |
| 2021-12-02 | 135.20 | 135.60 | 134.00 | 134.00 | 134.00 | 28,834 |
| 2021-12-01 | 139.00 | 144.34 | 137.60 | 137.60 | 137.60 | 35,848 |
| 2021-11-30 | 136.20 | 138.00 | 133.13 | 138.00 | 138.00 | 243,847 |
| 2021-11-29 | 135.00 | 138.80 | 134.00 | 138.00 | 138.00 | 43,479 |
| 2021-11-26 | 143.00 | 143.00 | 135.00 | 136.40 | 136.40 | 240,614 |
| 2021-11-25 | 141.00 | 144.20 | 137.00 | 139.00 | 139.00 | 564,716 |
| 2021-11-24 | 142.00 | 144.04 | 141.00 | 142.00 | 142.00 | 16,772 |
| 2021-11-23 | 144.80 | 144.80 | 142.60 | 144.00 | 144.00 | 111,467 |
| 2021-11-22 | 143.00 | 143.40 | 143.00 | 143.00 | 143.00 | 43,176 |
| 2021-11-19 | 143.00 | 144.60 | 143.00 | 143.80 | 143.80 | 46,440 |
| 2021-11-18 | 141.20 | 144.80 | 140.60 | 144.80 | 144.80 | 136,815 |
| 2021-11-17 | 149.20 | 150.74 | 141.00 | 141.00 | 141.00 | 64,218 |
| 2021-11-16 | 152.40 | 159.80 | 149.60 | 149.60 | 149.60 | 35,779 |
| 2021-11-15 | 152.20 | 158.00 | 151.72 | 152.00 | 152.00 | 10,863 |
| 2021-11-12 | 148.00 | 160.00 | 142.74 | 150.40 | 150.40 | 80,475 |
| 2021-11-11 | 146.00 | 152.80 | 146.00 | 148.00 | 148.00 | 42,492 |
| 2021-11-10 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | 82,957 |
| 2021-11-09 | 155.20 | 156.00 | 143.40 | 148.40 | 148.40 | 123,398 |
| 2021-11-08 | 162.00 | 162.00 | 155.00 | 155.00 | 155.00 | 21,307 |
| 2021-11-05 | 166.80 | 166.80 | 152.00 | 158.00 | 158.00 | 46,923 |
| 2021-11-04 | 161.00 | 161.80 | 157.00 | 160.40 | 160.40 | 20,297 |
| 2021-11-03 | 158.00 | 165.00 | 158.00 | 160.00 | 160.00 | 557,929 |
| 2021-11-02 | 164.80 | 164.80 | 158.20 | 161.80 | 161.80 | 88,591 |
| 2021-11-01 | 157.00 | 164.00 | 153.00 | 162.40 | 162.40 | 61,573 |
| 2021-10-29 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 26,979 |
| 2021-10-28 | 155.00 | 157.00 | 154.00 | 156.00 | 156.00 | 1,038,953 |
| 2021-10-27 | 156.80 | 156.80 | 148.55 | 154.20 | 154.20 | 52,997 |
| 2021-10-26 | 158.00 | 159.60 | 155.40 | 156.00 | 156.00 | 69,860 |
| 2021-10-25 | 156.60 | 158.00 | 153.00 | 158.00 | 158.00 | 71,764 |
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.