27.80p-1.00 (-3.47%)27 Feb 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Funding Circle Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 26, 202429.90p30.40p28.80p28.80p112,837
Feb 23, 202429.90p31.00p29.00p31.00p105,486
Feb 22, 202430.00p30.06p29.58p29.60p194,803
Feb 21, 202430.30p31.20p29.50p29.90p307,904
Feb 20, 202432.00p32.40p30.40p31.00p169,457
Feb 19, 202431.20p31.90p31.00p31.80p180,280
Feb 16, 202429.50p31.70p29.50p31.30p19,998,154
Feb 15, 202429.00p30.85p28.12p29.80p204,008
Feb 14, 202428.50p29.38p27.94p29.20p259,924
Feb 13, 202427.40p28.60p26.69p28.60p271,672
Feb 12, 202427.00p27.62p25.00p27.50p1,977,003
Feb 9, 202427.10p28.00p26.50p27.10p756,957
Feb 8, 202429.10p29.10p27.60p28.00p146,412
Feb 7, 202429.90p29.93p29.10p29.10p126,068
Feb 6, 202429.90p29.92p29.31p29.60p133,473
Feb 5, 202430.00p30.90p29.39p30.00p90,439
Feb 2, 202430.00p30.40p29.22p30.00p24,955
Feb 1, 202430.00p30.40p29.26p30.00p19,530
Jan 31, 202429.80p30.90p29.39p30.00p111,297
Jan 30, 202430.40p30.63p29.00p29.70p681,519
Jan 29, 202431.00p32.90p29.70p29.70p1,939,783
Jan 26, 202431.80p31.80p30.00p30.90p3,385,601
Jan 25, 202431.50p32.50p31.10p31.90p460,007
Jan 24, 202433.50p34.89p32.30p32.30p395,249
Jan 23, 202434.00p34.20p33.10p33.70p138,536
Jan 22, 202435.90p35.90p33.50p34.20p596,631
Jan 19, 202435.40p37.20p34.80p34.80p192,329
Jan 18, 202436.90p36.90p36.00p36.30p48,036
Jan 17, 202436.00p37.13p36.00p37.00p26,847
Jan 16, 202437.60p37.80p36.20p36.20p211,561
Jan 15, 202439.00p39.00p36.85p37.90p303,146
Jan 12, 202437.50p39.50p37.10p38.00p163,762
Jan 11, 202438.00p38.00p37.00p37.60p281,103
Jan 10, 202440.00p40.00p38.00p39.00p160,650
Jan 9, 202437.00p39.00p38.28p39.00p429,301
Jan 8, 202434.00p37.00p32.80p37.00p7,281,224
Jan 5, 202437.30p37.30p33.00p33.00p455,244
Jan 4, 202438.00p38.00p35.60p35.60p126,131
Jan 3, 202439.00p39.00p36.99p37.60p114,976
Jan 2, 202439.00p39.91p37.10p39.00p48,112
Dec 29, 202340.50p44.30p39.00p40.00p68,438
Dec 28, 202338.10p41.50p38.10p40.50p10,881
Dec 27, 202339.10p41.50p38.17p39.00p188,687
Dec 22, 202338.10p41.60p37.80p41.60p4,323
Dec 21, 202339.00p39.00p37.16p39.00p24,295
Dec 20, 202339.00p39.00p36.53p39.00p37,317
Dec 19, 202340.10p40.10p36.43p37.60p10,236
Dec 18, 202334.30p39.00p34.30p39.00p161,854
Dec 15, 202338.00p38.40p35.00p36.80p115,486
Dec 14, 202336.30p38.90p36.30p37.00p164,362
Showing 1 to 50 of 250