Funding Circle Holdings PLC
Sector:
Financials,
Industry:
Consumer Finance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 May 2024 |
GBX |
74.8 |
81.14 |
73.9 |
76 |
76 |
+3 (+4.11%)
|
1,902,545 |
| 7 May 2024 |
GBX |
72.2 |
75.31 |
69.5 |
73 |
73 |
+4.8 (+7.04%)
|
1,432,148 |
| 3 May 2024 |
GBX |
72.4 |
72.4 |
68.2 |
68.2 |
68.2 |
-2.8 (-3.94%)
|
822,985 |
| 2 May 2024 |
GBX |
66.6 |
73.6 |
65.4 |
71 |
71 |
+4.6 (+6.93%)
|
2,174,795 |
| 1 May 2024 |
GBX |
68 |
68 |
65.684 |
66.4 |
66.4 |
+1 (+1.53%)
|
891,815 |
| 30 Apr 2024 |
GBX |
68 |
70 |
65 |
65.4 |
65.4 |
-3.6 (-5.22%)
|
1,197,254 |
| 29 Apr 2024 |
GBX |
64 |
71 |
64 |
69 |
69 |
+4 (+6.15%)
|
1,938,109 |
| 26 Apr 2024 |
GBX |
62.8 |
67 |
61.6 |
65 |
65 |
+4.6 (+7.62%)
|
859,285 |
| 25 Apr 2024 |
GBX |
59.4 |
61.75 |
57.6221 |
60.4 |
60.4 |
+1 (+1.68%)
|
1,157,656 |
| 24 Apr 2024 |
GBX |
57 |
65.2 |
57 |
59.4 |
59.4 |
+3 (+5.32%)
|
4,559,793 |
| 23 Apr 2024 |
GBX |
47.6 |
56.4 |
47.6 |
56.4 |
56.4 |
+8.3 (+17.26%)
|
2,658,497 |
| 22 Apr 2024 |
GBX |
47.2 |
48.4 |
47 |
48.1 |
48.1 |
+1.2 (+2.56%)
|
1,582,333 |
| 19 Apr 2024 |
GBX |
46.1 |
47.2 |
46.1 |
46.9 |
46.9 |
+0.7 (+1.52%)
|
1,005,689 |
| 18 Apr 2024 |
GBX |
46.7 |
47.2994 |
46.2 |
46.2 |
46.2 |
-0.1 (-0.22%)
|
1,802,404 |
| 17 Apr 2024 |
GBX |
46.4 |
47.2 |
46.3 |
46.3 |
46.3 |
-0.1 (-0.22%)
|
527,625 |
| 16 Apr 2024 |
GBX |
45.6 |
47.28 |
45.6 |
46.4 |
46.4 |
+0.2 (+0.43%)
|
4,559,040 |
| 15 Apr 2024 |
GBX |
45.5 |
46.9 |
45.5 |
46.2 |
46.2 |
+0.2 (+0.43%)
|
1,294,173 |
| 12 Apr 2024 |
GBX |
46 |
46.2994 |
45.012 |
46 |
46 |
0.0 (0.0%)
|
672,811 |
| 11 Apr 2024 |
GBX |
45 |
46.6 |
45 |
46 |
46 |
+0.2 (+0.44%)
|
1,502,461 |
| 10 Apr 2024 |
GBX |
45 |
46.7664 |
45 |
45.8 |
45.8 |
+0.3 (+0.66%)
|
2,880,801 |
| 9 Apr 2024 |
GBX |
47.1 |
47.9 |
45 |
45.5 |
45.5 |
-1.5 (-3.19%)
|
1,273,612 |
| 8 Apr 2024 |
GBX |
44.9 |
48.8403 |
43.8 |
47 |
47 |
+2.3 (+5.15%)
|
2,249,393 |
| 5 Apr 2024 |
GBX |
45.2 |
45.625 |
43.9 |
44.7 |
44.7 |
-0.4 (-0.89%)
|
751,145 |
| 4 Apr 2024 |
GBX |
42.9 |
45.3 |
42.054 |
45.1 |
45.1 |
+2.1 (+4.88%)
|
1,893,436 |
| 3 Apr 2024 |
GBX |
40.4 |
43.5 |
40.1 |
43 |
43 |
+2.6 (+6.44%)
|
1,132,023 |
| 2 Apr 2024 |
GBX |
43.5 |
45.5 |
37.9 |
40.4 |
40.4 |
-3.1 (-7.13%)
|
2,980,730 |
| 28 Mar 2024 |
GBX |
45.3 |
46.8 |
43.4 |
43.5 |
43.5 |
-1.8 (-3.97%)
|
1,753,706 |
| 27 Mar 2024 |
GBX |
45.5 |
46.648 |
45 |
45.3 |
45.3 |
0.0 (0.0%)
|
438,343 |
| 26 Mar 2024 |
GBX |
46.1 |
46.9 |
45.3 |
45.3 |
45.3 |
-0.5 (-1.09%)
|
519,034 |
| 25 Mar 2024 |
GBX |
48.6 |
48.7 |
45.8 |
45.8 |
45.8 |
-2.8 (-5.76%)
|
890,944 |
