Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Funding Circle Holdings Ord 0.1p Wi Historic Prices

 
     
Date Open High Low Close Volume
Apr 1, 2020 50.87 55.00 50.00 52.40 58,254
Mar 31, 2020 50.135 55.00 50.00 55.00 118,225
Mar 30, 2020 51.55 54.14 50.00 50.20 142,660
Mar 27, 2020 60.22 61.00 51.00 51.00 141,543
Mar 26, 2020 54.78 61.00 50.00 56.40 104,603
Mar 25, 2020 55.20 55.50 50.50 50.80 167,088
Mar 24, 2020 50.4662 55.00 50.00 50.80 193,333
Mar 23, 2020 50.00 53.00 48.0154 51.20 215,935
Mar 20, 2020 37.05 56.00 37.05 52.30 464,580
Mar 19, 2020 27.75 39.8425 25.15 37.00 387,634
Mar 18, 2020 33.00 33.00 21.95 25.20 770,707
Mar 17, 2020 37.3033 37.3033 31.00 33.75 304,067
Mar 16, 2020 46.00 47.6929 37.00 38.30 345,788
Mar 13, 2020 44.00 50.60 42.40 44.20 304,497
Mar 12, 2020 57.50 58.00 42.85 42.85 178,636
Mar 11, 2020 54.90 60.50 53.00 60.50 567,301
Mar 10, 2020 51.90 57.8973 48.666 53.00 132,269
Mar 9, 2020 63.00 63.00 48.00 48.00 100,273
Mar 6, 2020 72.72 76.00 60.00 60.50 131,586
Mar 5, 2020 74.85 78.20 71.70 71.70 186,779
Mar 4, 2020 77.00 78.00 73.00 78.00 390,806
Mar 3, 2020 75.90 75.90 72.10 75.70 9,946,244
Mar 2, 2020 77.00 77.90 71.60 71.60 581,066
Feb 28, 2020 72.078 79.00 70.00 79.00 337,752
Feb 26, 2020 79.90 79.90 77.00 79.90 5,991,712
Feb 25, 2020 77.408 80.00 77.10 77.10 20,434
Feb 24, 2020 78.708 79.90 77.00 77.00 258,209
Feb 21, 2020 81.76 81.90 79.40 80.65 13,200
Feb 20, 2020 80.00 82.00 78.00 82.00 22,876
Feb 19, 2020 78.996 80.00 78.00 80.00 16,812
Feb 18, 2020 82.00 82.00 77.95 78.00 94,897
Feb 17, 2020 78.67 84.9294 78.10 78.80 338,271
Feb 14, 2020 76.10 81.90 76.10 81.90 406,585
Feb 13, 2020 79.70 80.00 76.20 80.00 392,754
Feb 12, 2020 73.71 78.90 73.71 78.60 184,209
Feb 11, 2020 73.10 77.40 73.10 76.10 88,910
Feb 10, 2020 73.724 77.40 73.724 75.00 7,039,828
Feb 7, 2020 73.772 76.90 73.25 75.10 94,563
Feb 6, 2020 79.50 79.50 72.00 73.50 406,400
Feb 5, 2020 76.90 79.90 73.73 79.90 49,142
Feb 4, 2020 75.95 77.70 73.10 75.00 125,638
Feb 3, 2020 78.84 84.00 72.68 74.80 263,795
Jan 31, 2020 81.75 83.36 78.20 80.50 243,893
Jan 30, 2020 80.10 86.00 80.10 81.00 171,978
Jan 29, 2020 80.354 85.90 80.00 85.80 145,319
Jan 28, 2020 80.45 86.00 80.20 86.00 127,812
Jan 27, 2020 83.445 86.00 78.10 83.20 147,929
Jan 24, 2020 83.00 84.90 80.80 80.80 313,254
Jan 23, 2020 84.064 84.90 78.848 83.90 242,793
Jan 22, 2020 82.958 89.90 82.958 86.00 119,730
Showing 1 to 50 of 260