Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 158.00 | 163.80 | 158.00 | 159.00 | 159.00 | 1,238,110 |
| 2026-01-30 | 171.00 | 171.00 | 162.80 | 162.80 | 162.80 | 1,043,476 |
| 2026-01-29 | 169.00 | 172.56 | 166.00 | 167.80 | 167.80 | 2,110,230 |
| 2026-01-28 | 176.80 | 176.80 | 169.40 | 169.40 | 169.40 | 2,050,592 |
| 2026-01-27 | 171.00 | 176.80 | 170.80 | 176.80 | 176.80 | 5,055,969 |
| 2026-01-26 | 170.00 | 175.00 | 169.00 | 173.80 | 173.80 | 1,790,474 |
| 2026-01-23 | 163.60 | 170.00 | 160.20 | 170.00 | 170.00 | 1,999,095 |
| 2026-01-22 | 148.00 | 166.60 | 148.00 | 166.60 | 166.60 | 1,192,345 |
| 2026-01-21 | 145.00 | 150.00 | 141.60 | 150.00 | 150.00 | 2,612,531 |
| 2026-01-20 | 136.00 | 153.40 | 136.00 | 144.40 | 144.40 | 4,229,053 |
| 2026-01-19 | 126.40 | 129.40 | 126.20 | 126.20 | 126.20 | 198,550 |
| 2026-01-16 | 130.00 | 130.00 | 127.60 | 129.00 | 129.00 | 268,611 |
| 2026-01-15 | 125.60 | 128.80 | 124.78 | 128.20 | 128.20 | 650,887 |
| 2026-01-14 | 125.40 | 129.60 | 123.60 | 125.20 | 125.20 | 146,435 |
| 2026-01-13 | 127.40 | 128.80 | 125.20 | 125.80 | 125.80 | 615,627 |
| 2026-01-12 | 127.60 | 128.37 | 125.00 | 125.00 | 125.00 | 314,123 |
| 2026-01-09 | 127.60 | 129.00 | 127.40 | 128.80 | 128.80 | 190,940 |
| 2026-01-08 | 129.20 | 132.60 | 127.00 | 127.60 | 127.60 | 205,615 |
| 2026-01-07 | 128.40 | 132.00 | 127.80 | 129.60 | 129.60 | 376,429 |
| 2026-01-06 | 127.00 | 131.60 | 126.00 | 128.80 | 128.80 | 544,910 |
| 2026-01-05 | 122.20 | 130.00 | 122.20 | 126.80 | 126.80 | 315,295 |
| 2026-01-02 | 125.60 | 129.80 | 121.20 | 122.40 | 122.40 | 266,298 |
| 2025-12-31 | 126.00 | 128.80 | 125.00 | 126.40 | 126.40 | 77,272 |
| 2025-12-30 | 125.00 | 127.80 | 125.00 | 125.80 | 125.80 | 137,634 |
| 2025-12-29 | 124.80 | 127.40 | 122.20 | 125.20 | 125.20 | 231,223 |
| 2025-12-24 | 122.20 | 124.80 | 121.55 | 121.80 | 121.80 | 34,597 |
| 2025-12-23 | 123.80 | 124.40 | 121.36 | 123.20 | 123.20 | 248,967 |
| 2025-12-22 | 120.40 | 123.80 | 120.40 | 123.80 | 123.80 | 103,197 |
| 2025-12-19 | 125.00 | 125.00 | 121.00 | 121.20 | 121.20 | 434,508 |
| 2025-12-18 | 120.00 | 124.80 | 118.80 | 123.60 | 123.60 | 192,932 |
| 2025-12-17 | 116.60 | 120.40 | 116.60 | 119.00 | 119.00 | 848,279 |
| 2025-12-16 | 120.00 | 121.60 | 117.00 | 117.60 | 117.60 | 868,443 |
| 2025-12-15 | 124.20 | 125.00 | 119.77 | 120.80 | 120.80 | 638,165 |
| 2025-12-12 | 126.80 | 129.00 | 123.60 | 123.60 | 123.60 | 2,777,169 |
| 2025-12-11 | 124.60 | 127.20 | 121.60 | 125.40 | 125.40 | 595,702 |
| 2025-12-10 | 121.00 | 126.60 | 119.00 | 120.00 | 120.00 | 192,586 |
| 2025-12-09 | 123.80 | 128.00 | 121.80 | 121.80 | 121.80 | 125,674 |
| 2025-12-08 | 125.60 | 129.80 | 122.80 | 123.80 | 123.80 | 181,271 |
| 2025-12-05 | 124.20 | 126.80 | 124.20 | 124.60 | 124.60 | 228,648 |
| 2025-12-04 | 124.20 | 125.40 | 123.60 | 123.60 | 123.60 | 269,080 |
| 2025-12-03 | 123.00 | 126.20 | 120.20 | 123.80 | 123.80 | 342,270 |
| 2025-12-02 | 122.20 | 129.20 | 121.80 | 123.00 | 123.00 | 256,607 |
| 2025-12-01 | 124.00 | 128.80 | 123.40 | 123.40 | 123.40 | 347,429 |
| 2025-11-28 | 125.40 | 127.65 | 124.20 | 126.60 | 126.60 | 447,434 |
| 2025-11-27 | 122.20 | 126.40 | 122.10 | 125.80 | 125.80 | 301,059 |
| 2025-11-26 | 124.40 | 124.40 | 117.60 | 122.80 | 122.80 | 367,546 |
| 2025-11-25 | 118.00 | 119.20 | 116.00 | 118.20 | 118.20 | 256,387 |
| 2025-11-24 | 118.00 | 120.20 | 113.20 | 118.40 | 118.40 | 506,462 |
| 2025-11-21 | 117.00 | 119.20 | 114.26 | 115.00 | 115.00 | 808,315 |
| 2025-11-20 | 121.00 | 125.60 | 119.13 | 119.20 | 119.20 | 185,665 |
| 2025-11-19 | 119.40 | 122.60 | 117.60 | 121.00 | 121.00 | 100,031 |
| 2025-11-18 | 117.20 | 121.40 | 117.20 | 119.80 | 119.80 | 271,881 |
| 2025-11-17 | 124.00 | 125.00 | 123.00 | 123.40 | 123.40 | 125,884 |
| 2025-11-14 | 122.80 | 125.00 | 119.80 | 123.80 | 123.80 | 368,510 |
| 2025-11-13 | 123.40 | 127.45 | 123.40 | 124.20 | 124.20 | 181,922 |
| 2025-11-12 | 127.20 | 128.35 | 125.80 | 126.00 | 126.00 | 61,189 |
| 2025-11-11 | 127.00 | 130.80 | 126.00 | 127.00 | 127.00 | 168,210 |
| 2025-11-10 | 121.20 | 128.40 | 121.20 | 127.00 | 127.00 | 332,724 |
| 2025-11-07 | 121.40 | 125.40 | 121.40 | 122.60 | 122.60 | 359,947 |
| 2025-11-06 | 130.80 | 133.40 | 123.20 | 124.20 | 124.20 | 336,030 |
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.