Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 106.50 | 108.50 | 105.13 | 108.00 | 108.00 | 788,225 |
| 2025-02-18 | 111.50 | 111.50 | 105.00 | 105.50 | 105.50 | 1,540,089 |
| 2025-02-17 | 111.00 | 111.50 | 108.50 | 110.50 | 110.50 | 295,981 |
| 2025-02-14 | 106.00 | 111.00 | 106.00 | 108.50 | 108.50 | 712,342 |
| 2025-02-13 | 108.50 | 110.82 | 106.50 | 109.50 | 109.50 | 466,315 |
| 2025-02-12 | 105.50 | 110.00 | 105.50 | 107.50 | 107.50 | 443,776 |
| 2025-02-11 | 102.00 | 108.50 | 102.00 | 107.00 | 107.00 | 607,716 |
| 2025-02-10 | 107.50 | 108.10 | 100.39 | 105.00 | 105.00 | 2,155,612 |
| 2025-02-07 | 108.00 | 110.50 | 108.00 | 108.00 | 108.00 | 842,129 |
| 2025-02-06 | 110.50 | 110.50 | 108.00 | 110.00 | 110.00 | 997,555 |
| 2025-02-05 | 105.00 | 110.14 | 105.00 | 109.00 | 109.00 | 2,125,393 |
| 2025-02-04 | 120.00 | 120.00 | 88.360 | 105.50 | 105.50 | 12,044,841 |
| 2025-02-03 | 123.50 | 126.50 | 123.50 | 125.00 | 125.00 | 410,768 |
| 2025-01-31 | 123.00 | 128.00 | 123.00 | 126.50 | 126.50 | 278,835 |
| 2025-01-30 | 128.00 | 129.50 | 124.50 | 125.50 | 125.50 | 426,768 |
| 2025-01-29 | 127.50 | 130.50 | 127.50 | 128.00 | 128.00 | 490,140 |
| 2025-01-28 | 126.00 | 130.00 | 126.00 | 128.50 | 128.50 | 1,352,245 |
| 2025-01-27 | 127.00 | 128.00 | 123.24 | 126.00 | 126.00 | 553,458 |
| 2025-01-24 | 124.00 | 128.00 | 124.00 | 126.00 | 126.00 | 948,897 |
| 2025-01-23 | 126.00 | 130.50 | 125.16 | 126.00 | 126.00 | 242,514 |
| 2025-01-22 | 132.00 | 134.50 | 128.00 | 128.00 | 128.00 | 937,058 |
| 2025-01-21 | 128.00 | 132.50 | 128.00 | 131.00 | 131.00 | 477,281 |
| 2025-01-20 | 129.00 | 132.50 | 128.00 | 128.50 | 128.50 | 786,424 |
| 2025-01-17 | 135.00 | 135.00 | 129.00 | 129.00 | 129.00 | 2,411,447 |
| 2025-01-16 | 127.00 | 132.00 | 126.51 | 131.00 | 131.00 | 415,625 |
| 2025-01-15 | 117.00 | 126.00 | 117.00 | 125.50 | 125.50 | 801,502 |
| 2025-01-14 | 118.00 | 119.50 | 115.21 | 119.00 | 119.00 | 1,232,631 |
| 2025-01-13 | 118.00 | 119.00 | 115.76 | 117.50 | 117.50 | 434,850 |
| 2025-01-10 | 120.00 | 122.50 | 117.50 | 117.50 | 117.50 | 1,108,132 |
| 2025-01-09 | 120.00 | 127.09 | 117.21 | 121.50 | 121.50 | 1,135,741 |
| 2025-01-08 | 128.00 | 130.00 | 119.26 | 121.00 | 121.00 | 1,738,561 |
| 2025-01-07 | 132.00 | 135.00 | 127.50 | 127.50 | 127.50 | 958,189 |
| 2025-01-06 | 135.00 | 136.48 | 132.00 | 133.00 | 133.00 | 860,298 |
| 2025-01-03 | 134.50 | 135.74 | 133.00 | 135.00 | 135.00 | 379,109 |
| 2025-01-02 | 133.50 | 136.50 | 132.00 | 135.00 | 135.00 | 386,035 |
| 2024-12-31 | 130.00 | 135.00 | 129.50 | 134.00 | 134.00 | 199,397 |
| 2024-12-30 | 131.00 | 133.50 | 130.00 | 130.00 | 130.00 | 303,563 |
| 2024-12-27 | 133.50 | 135.24 | 131.50 | 134.00 | 134.00 | 507,345 |
| 2024-12-24 | 128.00 | 134.50 | 128.00 | 133.50 | 133.50 | 235,437 |
| 2024-12-23 | 126.00 | 131.00 | 124.74 | 130.50 | 130.50 | 285,778 |
| 2024-12-20 | 126.00 | 127.50 | 122.00 | 126.00 | 126.00 | 503,948 |
| 2024-12-19 | 123.00 | 127.75 | 122.50 | 126.50 | 126.50 | 405,032 |
| 2024-12-18 | 124.00 | 128.50 | 122.50 | 126.50 | 126.50 | 590,770 |
| 2024-12-17 | 135.00 | 135.00 | 124.00 | 124.50 | 124.50 | 587,405 |
| 2024-12-16 | 127.00 | 135.50 | 127.00 | 133.00 | 133.00 | 463,535 |
| 2024-12-13 | 129.00 | 131.00 | 128.50 | 129.00 | 129.00 | 252,555 |
| 2024-12-12 | 126.00 | 131.00 | 125.50 | 129.50 | 129.50 | 732,840 |
| 2024-12-11 | 125.50 | 126.00 | 121.89 | 124.00 | 124.00 | 1,274,023 |
| 2024-12-10 | 128.50 | 129.50 | 126.00 | 126.00 | 126.00 | 632,461 |
| 2024-12-09 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | 1,070,068 |
| 2024-12-06 | 132.50 | 136.00 | 128.00 | 131.00 | 131.00 | 548,400 |
| 2024-12-05 | 133.00 | 136.50 | 132.00 | 136.00 | 136.00 | 631,214 |
| 2024-12-04 | 137.00 | 141.00 | 134.50 | 136.00 | 136.00 | 1,129,655 |
| 2024-12-03 | 139.00 | 141.00 | 137.50 | 137.50 | 137.50 | 920,624 |
| 2024-12-02 | 142.00 | 147.50 | 138.93 | 139.50 | 139.50 | 451,246 |
| 2024-11-29 | 140.00 | 141.50 | 137.00 | 141.50 | 141.50 | 722,488 |
| 2024-11-28 | 134.00 | 139.50 | 132.50 | 139.50 | 139.50 | 949,222 |
| 2024-11-27 | 132.50 | 134.50 | 132.00 | 134.00 | 134.00 | 627,575 |
| 2024-11-26 | 132.50 | 135.50 | 130.50 | 132.50 | 132.50 | 595,035 |
| 2024-11-25 | 134.00 | 135.50 | 131.85 | 134.50 | 134.50 | 398,037 |
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.