Funding Circle Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 200.00 | 203.50 | 197.00 | 198.60 | 198.60 | 428,567 |
| 2026-10-16 | 195.00 | 206.00 | 195.00 | 203.00 | 203.00 | 768,607 |
| 2026-10-15 | 192.00 | 201.00 | 190.86 | 201.00 | 201.00 | 827,630 |
| 2026-10-14 | 194.00 | 196.14 | 192.80 | 193.20 | 193.20 | 533,448 |
| 2026-10-13 | 200.00 | 202.22 | 193.00 | 193.00 | 193.00 | 685,817 |
| 2026-10-12 | 191.40 | 201.50 | 189.60 | 198.80 | 198.80 | 1,393,438 |
| 2026-10-09 | 185.00 | 191.00 | 185.00 | 189.20 | 189.20 | 787,411 |
| 2026-10-08 | 189.80 | 190.00 | 184.40 | 186.00 | 186.00 | 2,226,033 |
| 2026-10-07 | 187.00 | 189.60 | 184.99 | 187.20 | 187.20 | 369,198 |
| 2026-10-06 | 190.00 | 190.60 | 183.00 | 187.00 | 187.00 | 859,693 |
| 2026-10-05 | 188.00 | 188.40 | 183.40 | 188.40 | 188.40 | 590,256 |
| 2026-10-02 | 180.00 | 188.80 | 180.00 | 185.40 | 185.40 | 493,912 |
| 2026-10-01 | 185.80 | 189.80 | 181.40 | 183.40 | 183.40 | 477,635 |
| 2026-09-30 | 183.00 | 189.80 | 183.00 | 188.20 | 188.20 | 790,241 |
| 2026-09-29 | 189.00 | 189.00 | 183.00 | 184.60 | 184.60 | 643,702 |
| 2026-09-28 | 182.00 | 186.80 | 181.20 | 182.80 | 182.80 | 751,446 |
| 2026-09-25 | 183.40 | 185.60 | 181.60 | 183.40 | 183.40 | 513,262 |
| 2026-09-24 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | 798,713 |
| 2026-09-23 | 195.00 | 195.00 | 186.40 | 186.40 | 186.40 | 1,128,928 |
| 2026-09-22 | 188.60 | 194.48 | 188.40 | 191.20 | 191.20 | 718,114 |
| 2026-09-21 | 186.60 | 193.80 | 186.60 | 189.80 | 189.80 | 2,996,669 |
| 2026-09-18 | 185.00 | 189.85 | 184.40 | 186.80 | 186.80 | 1,578,670 |
| 2026-09-17 | 183.00 | 188.80 | 181.20 | 186.00 | 186.00 | 2,059,408 |
| 2026-09-16 | 190.00 | 190.00 | 179.00 | 180.80 | 180.80 | 1,613,987 |
| 2026-09-15 | 189.40 | 194.92 | 183.80 | 184.60 | 184.60 | 1,012,227 |
| 2026-09-14 | 190.00 | 191.40 | 186.00 | 191.40 | 191.40 | 995,372 |
| 2026-09-11 | 205.00 | 205.00 | 189.40 | 189.40 | 189.40 | 1,141,504 |
| 2026-09-10 | 198.40 | 204.50 | 197.40 | 199.20 | 199.20 | 1,242,873 |
| 2026-09-09 | 208.00 | 210.00 | 195.00 | 197.20 | 197.20 | 3,088,880 |
| 2026-09-08 | 240.00 | 240.00 | 200.50 | 210.00 | 210.00 | 5,678,527 |
| 2026-09-07 | 226.00 | 235.00 | 226.00 | 230.00 | 230.00 | 678,846 |
| 2026-09-04 | 231.50 | 232.67 | 227.38 | 231.50 | 231.50 | 904,419 |
| 2026-09-03 | 225.00 | 231.00 | 220.25 | 229.00 | 229.00 | 555,721 |
| 2026-09-02 | 216.00 | 222.50 | 215.50 | 221.00 | 221.00 | 448,662 |
| 2026-09-01 | 225.00 | 229.00 | 218.00 | 219.50 | 219.50 | 596,318 |
| 2026-08-28 | 234.50 | 239.50 | 228.50 | 229.00 | 229.00 | 292,564 |
| 2026-08-27 | 237.00 | 238.75 | 232.00 | 232.50 | 232.50 | 238,752 |
| 2026-08-26 | 244.00 | 248.00 | 236.50 | 237.50 | 237.50 | 301,650 |
| 2026-08-25 | 244.00 | 244.50 | 238.50 | 244.50 | 244.50 | 458,094 |
| 2026-08-24 | 240.00 | 241.50 | 235.50 | 240.50 | 240.50 | 1,097,389 |
| 2026-08-21 | 233.00 | 236.50 | 229.00 | 236.50 | 236.50 | 1,304,821 |
| 2026-08-20 | 232.00 | 233.00 | 228.50 | 232.00 | 232.00 | 441,640 |
| 2026-08-19 | 240.00 | 240.00 | 228.00 | 231.00 | 231.00 | 788,451 |
| 2026-08-18 | 241.50 | 243.00 | 232.50 | 232.50 | 232.50 | 479,316 |
| 2026-08-17 | 245.50 | 249.00 | 241.50 | 241.50 | 241.50 | 724,025 |
| 2026-08-14 | 245.00 | 252.03 | 242.65 | 245.50 | 245.50 | 1,118,622 |
| 2026-08-13 | 233.00 | 246.50 | 233.00 | 238.50 | 238.50 | 1,270,102 |
| 2026-08-12 | 230.00 | 234.50 | 226.50 | 233.00 | 233.00 | 1,504,181 |
| 2026-08-11 | 240.00 | 247.00 | 224.50 | 227.50 | 227.50 | 978,095 |
| 2026-08-10 | 239.00 | 241.00 | 230.50 | 233.00 | 233.00 | 821,579 |
| 2026-08-07 | 232.50 | 239.00 | 230.00 | 234.00 | 234.00 | 442,977 |
| 2026-08-06 | 231.50 | 239.00 | 231.50 | 234.00 | 234.00 | 310,498 |
| 2026-08-05 | 225.00 | 238.00 | 225.00 | 236.50 | 236.50 | 481,700 |
| 2026-08-04 | 223.50 | 234.50 | 223.50 | 231.50 | 231.50 | 838,307 |
| 2026-08-03 | 225.00 | 229.00 | 220.50 | 226.00 | 226.00 | 513,043 |
| 2026-07-31 | 221.50 | 222.50 | 218.00 | 220.50 | 220.50 | 342,219 |
| 2026-07-30 | 215.00 | 224.00 | 214.90 | 220.00 | 220.00 | 715,571 |
| 2026-07-29 | 215.00 | 221.50 | 214.00 | 216.50 | 216.50 | 3,910,092 |
| 2026-07-28 | 222.00 | 229.50 | 220.00 | 220.50 | 220.50 | 627,151 |
| 2026-07-27 | 231.50 | 234.00 | 222.00 | 225.50 | 225.50 | 568,584 |
Page 1 of 5 · 253 trading daysOlder →
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.