Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 114.00 | 116.40 | 110.40 | 114.00 | 114.00 | 658,543 |
| 2025-05-16 | 117.20 | 118.00 | 116.00 | 116.60 | 116.60 | 348,866 |
| 2025-05-15 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | 167,016 |
| 2025-05-14 | 121.60 | 122.80 | 117.40 | 117.40 | 117.40 | 413,345 |
| 2025-05-13 | 120.00 | 122.60 | 119.00 | 122.00 | 122.00 | 1,063,878 |
| 2025-05-12 | 121.00 | 121.60 | 118.60 | 119.20 | 119.20 | 810,656 |
| 2025-05-09 | 118.40 | 119.80 | 117.82 | 119.00 | 119.00 | 309,498 |
| 2025-05-08 | 114.00 | 118.80 | 114.00 | 118.00 | 118.00 | 350,200 |
| 2025-05-07 | 117.60 | 120.60 | 115.40 | 116.60 | 116.60 | 510,831 |
| 2025-05-06 | 115.00 | 117.40 | 112.40 | 116.60 | 116.60 | 370,734 |
| 2025-05-02 | 117.00 | 117.00 | 114.60 | 115.80 | 115.80 | 533,925 |
| 2025-05-01 | 110.40 | 115.00 | 110.40 | 113.00 | 113.00 | 422,699 |
| 2025-04-30 | 110.00 | 114.60 | 110.00 | 113.60 | 113.60 | 484,864 |
| 2025-04-29 | 110.80 | 114.20 | 110.80 | 112.60 | 112.60 | 494,899 |
| 2025-04-28 | 110.80 | 115.20 | 110.40 | 110.80 | 110.80 | 276,494 |
| 2025-04-25 | 111.60 | 113.40 | 105.40 | 111.00 | 111.00 | 198,402 |
| 2025-04-24 | 110.00 | 111.40 | 106.92 | 111.40 | 111.40 | 233,243 |
| 2025-04-23 | 106.60 | 109.45 | 103.82 | 107.60 | 107.60 | 429,602 |
| 2025-04-22 | 100.00 | 106.60 | 98.900 | 101.60 | 101.60 | 1,090,025 |
| 2025-04-17 | 100.00 | 104.90 | 100.00 | 102.00 | 102.00 | 563,494 |
| 2025-04-16 | 102.00 | 106.80 | 100.60 | 103.60 | 103.60 | 479,141 |
| 2025-04-15 | 97.800 | 106.20 | 97.800 | 105.60 | 105.60 | 448,006 |
| 2025-04-14 | 103.40 | 103.40 | 99.700 | 102.60 | 102.60 | 106,740 |
| 2025-04-11 | 98.000 | 101.00 | 97.200 | 99.100 | 99.100 | 464,275 |
| 2025-04-10 | 98.900 | 103.80 | 98.800 | 99.400 | 99.400 | 730,205 |
| 2025-04-09 | 97.200 | 98.600 | 92.500 | 94.100 | 94.100 | 716,698 |
| 2025-04-08 | 91.000 | 100.60 | 91.000 | 99.100 | 99.100 | 1,507,892 |
| 2025-04-07 | 96.000 | 97.100 | 87.100 | 91.000 | 91.000 | 1,222,025 |
| 2025-04-04 | 104.60 | 104.60 | 93.000 | 94.600 | 94.600 | 2,246,366 |
| 2025-04-03 | 105.40 | 110.40 | 105.40 | 106.40 | 106.40 | 799,354 |
| 2025-04-02 | 108.00 | 110.80 | 107.00 | 110.60 | 110.60 | 486,510 |
| 2025-04-01 | 111.80 | 114.00 | 108.80 | 108.80 | 108.80 | 2,145,996 |
| 2025-03-31 | 112.50 | 113.00 | 109.00 | 111.50 | 111.50 | 605,547 |
| 2025-03-28 | 120.00 | 120.10 | 112.00 | 112.50 | 112.50 | 678,789 |
| 2025-03-27 | 117.00 | 120.50 | 117.00 | 119.50 | 119.50 | 500,582 |
| 2025-03-26 | 117.00 | 120.50 | 116.50 | 116.50 | 116.50 | 856,819 |
| 2025-03-25 | 117.00 | 119.92 | 117.00 | 118.50 | 118.50 | 1,108,278 |
| 2025-03-24 | 115.50 | 119.50 | 115.50 | 117.00 | 117.00 | 552,437 |
| 2025-03-21 | 112.50 | 117.00 | 112.00 | 115.50 | 115.50 | 1,344,813 |
| 2025-03-20 | 112.50 | 114.50 | 112.00 | 114.00 | 114.00 | 1,066,008 |
| 2025-03-19 | 109.00 | 113.00 | 109.00 | 112.50 | 112.50 | 963,953 |
| 2025-03-18 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 637,989 |
| 2025-03-17 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 538,950 |
| 2025-03-14 | 103.00 | 106.50 | 102.00 | 106.00 | 106.00 | 1,142,888 |
| 2025-03-13 | 98.400 | 104.00 | 98.400 | 102.50 | 102.50 | 2,555,551 |
| 2025-03-12 | 98.400 | 102.50 | 98.000 | 102.50 | 102.50 | 1,596,647 |
| 2025-03-11 | 97.000 | 99.200 | 97.000 | 97.000 | 97.000 | 3,082,005 |
| 2025-03-10 | 96.000 | 99.200 | 95.400 | 97.800 | 97.800 | 1,561,729 |
| 2025-03-07 | 99.000 | 101.24 | 97.000 | 97.000 | 97.000 | 891,712 |
| 2025-03-06 | 108.50 | 109.00 | 97.460 | 99.600 | 99.600 | 1,510,764 |
| 2025-03-05 | 102.00 | 105.50 | 101.50 | 104.00 | 104.00 | 987,821 |
| 2025-03-04 | 107.00 | 107.82 | 100.00 | 100.00 | 100.00 | 778,837 |
| 2025-03-03 | 106.50 | 109.00 | 106.50 | 108.00 | 108.00 | 464,379 |
| 2025-02-28 | 105.50 | 107.75 | 104.00 | 106.00 | 106.00 | 463,531 |
| 2025-02-27 | 108.00 | 109.00 | 105.50 | 106.50 | 106.50 | 360,951 |
| 2025-02-26 | 105.50 | 113.00 | 105.50 | 108.50 | 108.50 | 509,609 |
| 2025-02-25 | 105.00 | 108.50 | 105.00 | 105.00 | 105.00 | 495,518 |
| 2025-02-24 | 111.00 | 112.00 | 106.50 | 107.00 | 107.00 | 607,128 |
| 2025-02-21 | 109.00 | 113.00 | 109.00 | 111.00 | 111.00 | 278,719 |
| 2025-02-20 | 108.50 | 111.09 | 107.50 | 109.50 | 109.50 | 601,771 |
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.