Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 134.00 | 135.50 | 131.85 | 134.50 | 134.50 | 398,037 |
| 2024-11-22 | 131.00 | 135.15 | 130.00 | 131.50 | 131.50 | 356,155 |
| 2024-11-21 | 125.00 | 131.50 | 123.79 | 131.50 | 131.50 | 678,573 |
| 2024-11-20 | 128.00 | 128.00 | 125.50 | 125.50 | 125.50 | 825,869 |
| 2024-11-19 | 126.50 | 126.50 | 122.66 | 126.50 | 126.50 | 705,295 |
| 2024-11-18 | 125.00 | 128.00 | 124.88 | 126.00 | 126.00 | 652,855 |
| 2024-11-15 | 133.00 | 133.00 | 125.48 | 127.50 | 127.50 | 501,030 |
| 2024-11-14 | 128.00 | 130.00 | 126.00 | 129.00 | 129.00 | 521,785 |
| 2024-11-13 | 126.00 | 130.00 | 124.45 | 129.00 | 129.00 | 588,834 |
| 2024-11-12 | 132.50 | 133.34 | 126.32 | 126.50 | 126.50 | 859,466 |
| 2024-11-11 | 136.00 | 136.00 | 132.50 | 134.00 | 134.00 | 427,773 |
| 2024-11-08 | 132.50 | 135.50 | 131.16 | 132.50 | 132.50 | 862,030 |
| 2024-11-07 | 135.00 | 139.00 | 133.00 | 133.00 | 133.00 | 1,886,666 |
| 2024-11-06 | 130.50 | 133.02 | 129.00 | 133.00 | 133.00 | 1,750,597 |
| 2024-11-05 | 129.00 | 133.18 | 129.00 | 130.00 | 130.00 | 548,974 |
| 2024-11-04 | 131.00 | 134.00 | 130.50 | 130.50 | 130.50 | 447,553 |
| 2024-11-01 | 133.00 | 135.17 | 130.50 | 133.50 | 133.50 | 726,269 |
| 2024-10-31 | 134.50 | 135.00 | 127.66 | 131.00 | 131.00 | 883,254 |
| 2024-10-30 | 134.00 | 136.77 | 130.50 | 133.00 | 133.00 | 2,227,859 |
| 2024-10-29 | 136.00 | 136.00 | 130.00 | 130.00 | 130.00 | 2,342,982 |
| 2024-10-28 | 135.00 | 139.50 | 133.00 | 133.50 | 133.50 | 3,673,670 |
| 2024-10-25 | 142.00 | 146.00 | 137.50 | 137.50 | 137.50 | 718,591 |
| 2024-10-24 | 148.00 | 149.00 | 143.50 | 144.00 | 144.00 | 1,803,096 |
| 2024-10-23 | 139.00 | 147.50 | 139.00 | 146.00 | 146.00 | 850,631 |
| 2024-10-22 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | 898,748 |
| 2024-10-21 | 145.00 | 145.00 | 142.22 | 143.50 | 143.50 | 366,858 |
| 2024-10-18 | 139.00 | 145.00 | 139.00 | 144.00 | 144.00 | 689,593 |
| 2024-10-17 | 147.00 | 147.00 | 140.00 | 141.00 | 141.00 | 857,465 |
| 2024-10-16 | 138.50 | 146.00 | 136.50 | 145.50 | 145.50 | 831,041 |
| 2024-10-15 | 135.00 | 141.00 | 134.00 | 138.00 | 138.00 | 985,091 |
| 2024-10-14 | 141.00 | 141.00 | 136.00 | 136.00 | 136.00 | 710,686 |
| 2024-10-11 | 138.00 | 141.00 | 136.33 | 139.50 | 139.50 | 926,951 |
| 2024-10-10 | 137.50 | 139.00 | 135.95 | 138.50 | 138.50 | 1,233,877 |
| 2024-10-09 | 132.50 | 138.50 | 132.50 | 137.50 | 137.50 | 540,559 |
| 2024-10-08 | 128.00 | 134.50 | 128.00 | 133.00 | 133.00 | 597,254 |
| 2024-10-07 | 130.00 | 134.25 | 129.50 | 132.00 | 132.00 | 460,494 |
| 2024-10-04 | 132.00 | 136.00 | 128.50 | 131.50 | 131.50 | 656,928 |
| 2024-10-03 | 131.00 | 136.00 | 130.00 | 131.50 | 131.50 | 677,638 |
| 2024-10-02 | 138.00 | 138.00 | 132.00 | 132.50 | 132.50 | 718,090 |
| 2024-10-01 | 140.00 | 144.34 | 135.50 | 137.50 | 137.50 | 1,466,699 |
| 2024-09-30 | 129.50 | 139.00 | 129.50 | 138.00 | 138.00 | 1,465,165 |
| 2024-09-27 | 122.00 | 131.00 | 122.00 | 130.50 | 130.50 | 8,740,507 |
| 2024-09-26 | 126.00 | 127.50 | 120.00 | 122.50 | 122.50 | 1,775,652 |
| 2024-09-25 | 125.00 | 127.50 | 124.50 | 124.50 | 124.50 | 1,386,885 |
| 2024-09-24 | 131.00 | 132.20 | 125.50 | 127.00 | 127.00 | 1,322,907 |
| 2024-09-23 | 131.00 | 132.50 | 126.50 | 129.50 | 129.50 | 810,421 |
| 2024-09-20 | 128.50 | 129.50 | 126.42 | 128.50 | 128.50 | 1,397,655 |
| 2024-09-19 | 129.50 | 130.50 | 126.00 | 128.50 | 128.50 | 804,646 |
| 2024-09-18 | 129.00 | 130.00 | 123.00 | 127.00 | 127.00 | 1,861,365 |
| 2024-09-17 | 124.50 | 129.74 | 123.50 | 129.00 | 129.00 | 2,247,972 |
| 2024-09-16 | 122.00 | 125.00 | 122.00 | 124.50 | 124.50 | 992,700 |
| 2024-09-13 | 123.00 | 124.00 | 118.50 | 121.50 | 121.50 | 461,070 |
| 2024-09-12 | 119.50 | 121.00 | 116.50 | 119.50 | 119.50 | 1,430,964 |
| 2024-09-11 | 120.00 | 122.38 | 115.50 | 117.50 | 117.50 | 1,233,487 |
| 2024-09-10 | 131.00 | 131.00 | 120.50 | 120.50 | 120.50 | 1,408,501 |
| 2024-09-09 | 124.00 | 131.24 | 120.00 | 131.00 | 131.00 | 1,525,248 |
| 2024-09-06 | 129.00 | 133.00 | 119.50 | 122.50 | 122.50 | 4,019,111 |
| 2024-09-05 | 107.00 | 132.00 | 106.50 | 128.50 | 128.50 | 5,293,285 |
| 2024-09-04 | 98.200 | 100.50 | 95.200 | 99.000 | 99.000 | 1,118,046 |
| 2024-09-03 | 101.00 | 102.50 | 98.000 | 98.000 | 98.000 | 846,414 |
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.