Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 138.00 | 138.00 | 128.60 | 131.40 | 131.40 | 325,347 |
| 2025-11-04 | 140.00 | 140.00 | 130.60 | 131.40 | 131.40 | 734,579 |
| 2025-11-03 | 138.00 | 138.20 | 132.20 | 135.60 | 135.60 | 442,132 |
| 2025-10-31 | 138.60 | 138.60 | 131.20 | 132.20 | 132.20 | 258,832 |
| 2025-10-30 | 134.20 | 135.45 | 131.60 | 132.80 | 132.80 | 305,120 |
| 2025-10-29 | 136.80 | 139.40 | 133.60 | 134.80 | 134.80 | 2,122,034 |
| 2025-10-28 | 132.00 | 135.89 | 126.40 | 135.00 | 135.00 | 879,864 |
| 2025-10-27 | 133.40 | 133.40 | 126.20 | 126.60 | 126.60 | 620,537 |
| 2025-10-24 | 130.00 | 130.00 | 123.80 | 127.80 | 127.80 | 481,136 |
| 2025-10-23 | 122.80 | 127.20 | 122.00 | 124.60 | 124.60 | 440,791 |
| 2025-10-22 | 120.60 | 124.20 | 118.20 | 122.60 | 122.60 | 944,219 |
| 2025-10-21 | 117.00 | 123.80 | 117.00 | 120.00 | 120.00 | 556,860 |
| 2025-10-20 | 119.60 | 122.20 | 118.80 | 119.80 | 119.80 | 618,983 |
| 2025-10-17 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | 600,002 |
| 2025-10-16 | 128.00 | 128.80 | 123.60 | 125.00 | 125.00 | 445,803 |
| 2025-10-15 | 127.20 | 132.80 | 127.00 | 128.20 | 128.20 | 1,673,664 |
| 2025-10-14 | 121.00 | 131.47 | 120.18 | 129.40 | 129.40 | 1,523,329 |
| 2025-10-13 | 122.00 | 128.00 | 121.80 | 121.80 | 121.80 | 871,205 |
| 2025-10-10 | 123.80 | 127.45 | 121.20 | 121.40 | 121.40 | 573,905 |
| 2025-10-09 | 123.80 | 124.20 | 122.00 | 124.20 | 124.20 | 234,311 |
| 2025-10-08 | 125.60 | 125.60 | 122.40 | 124.00 | 124.00 | 260,076 |
| 2025-10-07 | 127.60 | 139.43 | 124.20 | 125.00 | 125.00 | 1,607,933 |
| 2025-10-06 | 120.20 | 123.40 | 120.00 | 122.20 | 122.20 | 262,146 |
| 2025-10-03 | 123.00 | 125.40 | 122.20 | 123.00 | 123.00 | 481,334 |
| 2025-10-02 | 123.60 | 126.00 | 122.00 | 122.00 | 122.00 | 574,567 |
| 2025-10-01 | 127.60 | 127.60 | 120.60 | 123.20 | 123.20 | 488,587 |
| 2025-09-30 | 124.00 | 126.80 | 123.60 | 124.20 | 124.20 | 553,148 |
| 2025-09-29 | 123.80 | 127.60 | 122.80 | 124.40 | 124.40 | 656,299 |
| 2025-09-26 | 123.00 | 123.80 | 121.40 | 123.40 | 123.40 | 224,965 |
| 2025-09-25 | 124.40 | 125.00 | 121.40 | 123.00 | 123.00 | 1,008,782 |
| 2025-09-24 | 120.00 | 125.80 | 119.00 | 125.00 | 125.00 | 1,312,307 |
| 2025-09-23 | 122.40 | 125.00 | 120.00 | 121.00 | 121.00 | 1,451,525 |
| 2025-09-22 | 117.00 | 123.60 | 117.00 | 123.20 | 123.20 | 309,220 |
| 2025-09-19 | 121.00 | 124.20 | 119.60 | 122.00 | 122.00 | 474,329 |
| 2025-09-18 | 120.00 | 121.60 | 119.00 | 120.60 | 120.60 | 521,003 |
| 2025-09-17 | 119.40 | 120.40 | 118.20 | 120.00 | 120.00 | 449,415 |
| 2025-09-16 | 120.80 | 122.40 | 117.40 | 118.20 | 118.20 | 394,794 |
| 2025-09-15 | 125.00 | 125.00 | 119.00 | 119.60 | 119.60 | 484,522 |
| 2025-09-12 | 124.80 | 124.80 | 117.60 | 119.00 | 119.00 | 2,098,733 |
| 2025-09-11 | 118.80 | 122.60 | 118.80 | 119.40 | 119.40 | 730,263 |
| 2025-09-10 | 125.40 | 125.74 | 118.20 | 118.20 | 118.20 | 1,449,296 |
| 2025-09-09 | 124.40 | 126.00 | 123.00 | 124.00 | 124.00 | 1,117,002 |
| 2025-09-08 | 126.40 | 128.80 | 123.60 | 125.00 | 125.00 | 360,863 |
| 2025-09-05 | 132.00 | 134.29 | 125.20 | 126.00 | 126.00 | 1,615,399 |
| 2025-09-04 | 144.00 | 144.00 | 130.20 | 130.20 | 130.20 | 1,012,720 |
| 2025-09-03 | 135.00 | 140.47 | 135.00 | 138.20 | 138.20 | 469,464 |
| 2025-09-02 | 146.00 | 146.00 | 138.40 | 138.40 | 138.40 | 538,313 |
| 2025-09-01 | 147.00 | 149.80 | 143.80 | 146.80 | 146.80 | 341,568 |
| 2025-08-29 | 149.40 | 149.40 | 143.60 | 145.60 | 145.60 | 226,908 |
| 2025-08-28 | 146.00 | 147.40 | 144.00 | 145.60 | 145.60 | 224,494 |
| 2025-08-27 | 146.00 | 147.20 | 145.40 | 146.00 | 146.00 | 229,817 |
| 2025-08-26 | 149.80 | 150.00 | 145.20 | 147.20 | 147.20 | 900,937 |
| 2025-08-22 | 148.40 | 149.90 | 146.00 | 148.20 | 148.20 | 289,372 |
| 2025-08-21 | 150.20 | 154.80 | 148.80 | 148.80 | 148.80 | 716,979 |
| 2025-08-20 | 149.20 | 155.00 | 147.97 | 150.80 | 150.80 | 944,886 |
| 2025-08-19 | 154.80 | 157.00 | 149.80 | 149.80 | 149.80 | 588,476 |
| 2025-08-18 | 148.40 | 156.01 | 148.20 | 154.00 | 154.00 | 862,981 |
| 2025-08-15 | 152.00 | 153.60 | 148.40 | 148.80 | 148.80 | 605,103 |
| 2025-08-14 | 150.40 | 153.80 | 147.80 | 151.20 | 151.20 | 269,846 |
| 2025-08-13 | 144.20 | 152.20 | 142.50 | 150.40 | 150.40 | 370,374 |
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.