Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 142.20 | 144.80 | 141.00 | 142.20 | 142.20 | 232,916 |
| 2025-08-11 | 145.00 | 145.00 | 140.60 | 142.80 | 142.80 | 132,119 |
| 2025-08-08 | 143.00 | 144.00 | 138.50 | 142.00 | 142.00 | 934,159 |
| 2025-08-07 | 138.00 | 143.00 | 138.00 | 142.40 | 142.40 | 905,713 |
| 2025-08-06 | 138.40 | 139.44 | 136.80 | 138.00 | 138.00 | 187,378 |
| 2025-08-05 | 135.60 | 140.00 | 135.40 | 137.40 | 137.40 | 338,252 |
| 2025-08-04 | 132.40 | 136.80 | 130.30 | 136.80 | 136.80 | 140,303 |
| 2025-08-01 | 133.60 | 136.06 | 128.40 | 130.20 | 130.20 | 800,078 |
| 2025-07-31 | 135.00 | 137.40 | 135.00 | 135.20 | 135.20 | 266,925 |
| 2025-07-30 | 135.20 | 136.20 | 133.60 | 135.00 | 135.00 | 209,619 |
| 2025-07-29 | 137.40 | 138.24 | 134.93 | 135.20 | 135.20 | 2,185,457 |
| 2025-07-28 | 139.40 | 141.00 | 135.00 | 136.00 | 136.00 | 355,694 |
| 2025-07-25 | 138.00 | 140.40 | 135.40 | 139.00 | 139.00 | 194,514 |
| 2025-07-24 | 139.60 | 142.20 | 137.89 | 139.00 | 139.00 | 322,930 |
| 2025-07-23 | 140.40 | 144.40 | 137.00 | 138.40 | 138.40 | 410,574 |
| 2025-07-22 | 139.00 | 141.40 | 138.40 | 140.40 | 140.40 | 370,849 |
| 2025-07-21 | 136.00 | 140.60 | 135.20 | 140.20 | 140.20 | 944,859 |
| 2025-07-18 | 138.40 | 140.00 | 136.60 | 137.00 | 137.00 | 982,407 |
| 2025-07-17 | 132.80 | 138.80 | 132.60 | 138.00 | 138.00 | 1,023,769 |
| 2025-07-16 | 122.00 | 131.80 | 122.00 | 130.00 | 130.00 | 418,112 |
| 2025-07-15 | 122.00 | 124.20 | 121.80 | 123.80 | 123.80 | 450,552 |
| 2025-07-14 | 121.00 | 123.40 | 120.20 | 121.40 | 121.40 | 163,407 |
| 2025-07-11 | 128.00 | 128.00 | 121.20 | 121.60 | 121.60 | 170,207 |
| 2025-07-10 | 130.00 | 130.00 | 122.40 | 124.60 | 124.60 | 252,122 |
| 2025-07-09 | 130.00 | 130.00 | 125.60 | 125.60 | 125.60 | 168,164 |
| 2025-07-08 | 129.00 | 130.20 | 125.60 | 127.80 | 127.80 | 997,192 |
| 2025-07-07 | 125.60 | 127.00 | 123.40 | 125.60 | 125.60 | 132,584 |
| 2025-07-04 | 126.20 | 126.58 | 123.60 | 123.80 | 123.80 | 177,823 |
| 2025-07-03 | 122.00 | 128.80 | 122.00 | 125.40 | 125.40 | 122,259 |
| 2025-07-02 | 126.40 | 127.20 | 123.60 | 124.40 | 124.40 | 148,329 |
| 2025-07-01 | 131.00 | 131.00 | 125.40 | 126.00 | 126.00 | 217,423 |
| 2025-06-30 | 126.40 | 129.60 | 125.80 | 128.40 | 128.40 | 303,299 |
| 2025-06-27 | 126.80 | 127.40 | 124.07 | 126.20 | 126.20 | 184,136 |
| 2025-06-26 | 122.40 | 126.80 | 122.40 | 126.40 | 126.40 | 224,070 |
| 2025-06-25 | 126.80 | 127.00 | 121.00 | 122.40 | 122.40 | 205,631 |
| 2025-06-24 | 117.40 | 127.20 | 117.40 | 126.80 | 126.80 | 555,509 |
| 2025-06-23 | 111.80 | 118.00 | 110.24 | 118.00 | 118.00 | 435,433 |
| 2025-06-20 | 112.40 | 116.96 | 109.20 | 112.00 | 112.00 | 2,247,601 |
| 2025-06-19 | 116.00 | 119.00 | 107.60 | 115.00 | 115.00 | 2,174,981 |
| 2025-06-18 | 125.00 | 125.00 | 119.60 | 121.00 | 121.00 | 375,784 |
| 2025-06-17 | 122.60 | 122.60 | 118.60 | 120.00 | 120.00 | 395,226 |
| 2025-06-16 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 356,315 |
| 2025-06-13 | 117.00 | 117.20 | 112.80 | 115.20 | 115.20 | 695,622 |
| 2025-06-12 | 118.00 | 120.20 | 117.00 | 117.00 | 117.00 | 600,809 |
| 2025-06-11 | 117.00 | 122.60 | 117.00 | 120.00 | 120.00 | 162,561 |
| 2025-06-10 | 118.00 | 122.60 | 118.00 | 122.00 | 122.00 | 1,027,246 |
| 2025-06-09 | 117.00 | 120.40 | 117.00 | 119.00 | 119.00 | 431,888 |
| 2025-06-06 | 117.00 | 120.60 | 117.00 | 118.80 | 118.80 | 733,172 |
| 2025-06-05 | 120.00 | 121.00 | 116.80 | 119.80 | 119.80 | 667,713 |
| 2025-06-04 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 844,964 |
| 2025-06-03 | 104.00 | 110.40 | 104.00 | 110.40 | 110.40 | 365,457 |
| 2025-06-02 | 108.20 | 110.00 | 105.00 | 106.20 | 106.20 | 409,168 |
| 2025-05-30 | 106.00 | 109.60 | 106.00 | 107.40 | 107.40 | 262,253 |
| 2025-05-29 | 107.40 | 109.80 | 106.60 | 109.20 | 109.20 | 665,182 |
| 2025-05-28 | 107.80 | 108.80 | 105.87 | 106.40 | 106.40 | 448,013 |
| 2025-05-27 | 109.00 | 109.20 | 106.20 | 107.60 | 107.60 | 520,822 |
| 2025-05-23 | 106.00 | 110.40 | 105.60 | 107.20 | 107.20 | 495,881 |
| 2025-05-22 | 111.00 | 111.28 | 106.80 | 110.00 | 110.00 | 1,003,848 |
| 2025-05-21 | 112.60 | 112.80 | 110.35 | 111.20 | 111.20 | 483,221 |
| 2025-05-20 | 114.00 | 115.20 | 113.59 | 113.60 | 113.60 | 440,227 |
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.