Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 151.00 | 153.60 | 149.80 | 150.20 | 150.20 | 855,443 |
| 2026-04-28 | 160.00 | 160.00 | 149.16 | 152.20 | 152.20 | 3,270,984 |
| 2026-04-27 | 156.00 | 156.20 | 153.20 | 154.60 | 154.60 | 886,206 |
| 2026-04-24 | 149.00 | 154.00 | 148.75 | 152.20 | 152.20 | 1,065,976 |
| 2026-04-23 | 158.00 | 158.00 | 150.80 | 151.00 | 151.00 | 453,448 |
| 2026-04-22 | 164.00 | 164.00 | 153.60 | 155.20 | 155.20 | 758,917 |
| 2026-04-21 | 155.00 | 164.80 | 153.49 | 158.40 | 158.40 | 4,471,990 |
| 2026-04-20 | 156.40 | 156.40 | 151.40 | 153.60 | 153.60 | 1,264,793 |
| 2026-04-17 | 152.00 | 156.00 | 151.86 | 156.00 | 156.00 | 1,866,951 |
| 2026-04-16 | 149.60 | 155.20 | 149.60 | 152.00 | 152.00 | 849,585 |
| 2026-04-15 | 150.00 | 152.20 | 147.00 | 150.00 | 150.00 | 1,659,470 |
| 2026-04-14 | 144.20 | 148.60 | 143.63 | 147.40 | 147.40 | 1,948,393 |
| 2026-04-13 | 142.20 | 142.60 | 139.12 | 141.00 | 141.00 | 1,107,242 |
| 2026-04-10 | 142.80 | 144.80 | 138.31 | 141.40 | 141.40 | 273,973 |
| 2026-04-09 | 137.00 | 140.45 | 135.80 | 140.00 | 140.00 | 539,495 |
| 2026-04-08 | 140.00 | 144.80 | 137.40 | 138.20 | 138.20 | 1,902,100 |
| 2026-04-07 | 133.80 | 138.00 | 132.08 | 134.80 | 134.80 | 912,902 |
| 2026-04-02 | 128.60 | 132.82 | 125.20 | 132.40 | 132.40 | 1,749,111 |
| 2026-04-01 | 133.00 | 133.20 | 129.80 | 131.00 | 131.00 | 1,583,663 |
| 2026-03-31 | 133.20 | 133.20 | 127.60 | 128.00 | 128.00 | 1,250,575 |
| 2026-03-30 | 127.00 | 129.04 | 125.00 | 128.40 | 128.40 | 1,026,444 |
| 2026-03-27 | 131.00 | 132.40 | 129.00 | 130.00 | 130.00 | 799,291 |
| 2026-03-26 | 134.40 | 136.40 | 130.40 | 133.40 | 133.40 | 858,951 |
| 2026-03-25 | 131.00 | 138.40 | 131.00 | 136.20 | 136.20 | 1,847,547 |
| 2026-03-24 | 135.00 | 135.00 | 128.60 | 130.40 | 130.40 | 2,687,355 |
| 2026-03-23 | 126.00 | 133.00 | 124.00 | 130.20 | 130.20 | 1,346,554 |
| 2026-03-20 | 132.80 | 133.00 | 128.00 | 129.00 | 129.00 | 1,577,353 |
| 2026-03-19 | 134.00 | 135.60 | 131.40 | 133.00 | 133.00 | 934,608 |
| 2026-03-18 | 134.00 | 137.72 | 132.40 | 135.20 | 135.20 | 1,021,249 |
| 2026-03-17 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | 2,032,512 |
| 2026-03-16 | 136.20 | 142.00 | 131.80 | 133.20 | 133.20 | 1,106,316 |
| 2026-03-13 | 140.00 | 140.60 | 135.40 | 135.80 | 135.80 | 1,955,254 |
| 2026-03-12 | 141.00 | 141.47 | 136.80 | 140.00 | 140.00 | 1,398,022 |
| 2026-03-11 | 146.00 | 148.20 | 140.00 | 142.00 | 142.00 | 15,361,115 |
| 2026-03-10 | 149.00 | 149.36 | 145.80 | 147.20 | 147.20 | 2,085,856 |
| 2026-03-09 | 145.00 | 148.60 | 140.20 | 145.40 | 145.40 | 870,779 |
| 2026-03-06 | 138.00 | 147.00 | 138.00 | 143.80 | 143.80 | 967,815 |
| 2026-03-05 | 152.00 | 155.80 | 136.20 | 139.00 | 139.00 | 2,810,672 |
| 2026-03-04 | 145.00 | 148.52 | 139.05 | 146.00 | 146.00 | 1,085,619 |
| 2026-03-03 | 141.60 | 142.80 | 137.60 | 139.40 | 139.40 | 659,436 |
| 2026-03-02 | 142.20 | 147.80 | 140.40 | 143.40 | 143.40 | 356,678 |
| 2026-02-27 | 150.00 | 150.00 | 145.20 | 145.20 | 145.20 | 557,182 |
| 2026-02-26 | 148.00 | 149.79 | 145.60 | 145.60 | 145.60 | 271,388 |
| 2026-02-25 | 148.40 | 151.26 | 146.00 | 146.00 | 146.00 | 253,138 |
| 2026-02-24 | 149.20 | 150.71 | 147.20 | 147.20 | 147.20 | 618,912 |
| 2026-02-23 | 149.00 | 154.60 | 147.80 | 150.40 | 150.40 | 1,428,346 |
| 2026-02-20 | 151.00 | 155.00 | 150.40 | 150.40 | 150.40 | 324,952 |
| 2026-02-19 | 153.60 | 159.20 | 149.40 | 149.40 | 149.40 | 286,305 |
| 2026-02-18 | 157.40 | 157.40 | 152.00 | 152.60 | 152.60 | 252,827 |
| 2026-02-17 | 159.40 | 159.40 | 150.20 | 153.60 | 153.60 | 170,712 |
| 2026-02-16 | 158.40 | 161.20 | 153.20 | 153.20 | 153.20 | 742,499 |
| 2026-02-13 | 152.00 | 158.00 | 151.20 | 153.20 | 153.20 | 545,930 |
| 2026-02-12 | 155.00 | 158.40 | 148.00 | 153.00 | 153.00 | 824,782 |
| 2026-02-11 | 155.00 | 155.00 | 144.35 | 147.40 | 147.40 | 1,469,797 |
| 2026-02-10 | 153.00 | 157.40 | 152.00 | 152.00 | 152.00 | 461,739 |
| 2026-02-09 | 154.40 | 158.40 | 154.40 | 156.20 | 156.20 | 460,166 |
| 2026-02-06 | 153.00 | 160.20 | 153.00 | 156.00 | 156.00 | 495,673 |
| 2026-02-05 | 158.20 | 159.20 | 154.40 | 156.40 | 156.40 | 696,199 |
| 2026-02-04 | 161.60 | 162.60 | 159.20 | 159.20 | 159.20 | 440,744 |
| 2026-02-03 | 168.00 | 168.00 | 159.00 | 161.00 | 161.00 | 837,131 |
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.