LSE - Delayed Quote • GBp
Funding Circle Holdings plc (FCH.L)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 62.80 | 67.00 | 61.60 | 65.00 | 65.00 | 859,285 |
Apr 25, 2024 | 59.40 | 61.75 | 57.62 | 60.40 | 60.40 | 1,148,988 |
Apr 24, 2024 | 57.00 | 65.20 | 57.00 | 59.40 | 59.40 | 4,559,793 |
Apr 23, 2024 | 47.60 | 56.40 | 47.60 | 56.40 | 56.40 | 2,658,497 |
Apr 22, 2024 | 47.20 | 48.40 | 47.00 | 48.10 | 48.10 | 1,582,333 |
Apr 19, 2024 | 46.10 | 47.20 | 46.10 | 46.90 | 46.90 | 1,005,689 |
Apr 18, 2024 | 46.70 | 47.30 | 46.20 | 46.20 | 46.20 | 1,302,404 |
Apr 17, 2024 | 46.40 | 47.20 | 46.30 | 46.30 | 46.30 | 527,625 |
Apr 16, 2024 | 45.60 | 47.28 | 45.60 | 46.40 | 46.40 | 4,559,040 |
Apr 15, 2024 | 45.50 | 46.90 | 45.50 | 46.20 | 46.20 | 1,294,173 |
Apr 12, 2024 | 46.00 | 46.30 | 45.01 | 46.00 | 46.00 | 672,811 |
Apr 11, 2024 | 45.00 | 46.49 | 45.00 | 46.00 | 46.00 | 1,502,461 |
Apr 10, 2024 | 45.00 | 46.77 | 45.00 | 45.80 | 45.80 | 2,880,801 |
Apr 9, 2024 | 47.10 | 47.90 | 45.00 | 45.50 | 45.50 | 1,273,612 |
Apr 8, 2024 | 44.90 | 48.84 | 43.80 | 47.00 | 47.00 | 2,249,393 |
Apr 5, 2024 | 45.20 | 45.63 | 43.90 | 44.70 | 44.70 | 751,145 |
Apr 4, 2024 | 42.90 | 45.30 | 43.50 | 45.10 | 45.10 | 1,068,357 |
Apr 3, 2024 | 40.40 | 43.50 | 40.10 | 43.00 | 43.00 | 1,114,178 |
Apr 2, 2024 | 43.50 | 45.50 | 37.90 | 40.40 | 40.40 | 2,980,730 |
Mar 28, 2024 | 45.30 | 46.80 | 43.40 | 43.50 | 43.50 | 1,753,706 |
Mar 27, 2024 | 45.50 | 46.65 | 45.00 | 45.30 | 45.30 | 436,078 |
Mar 26, 2024 | 46.10 | 46.90 | 45.30 | 45.30 | 45.30 | 519,034 |
Mar 25, 2024 | 48.60 | 48.70 | 45.80 | 45.80 | 45.80 | 890,341 |
Mar 22, 2024 | 49.00 | 49.30 | 48.30 | 48.60 | 48.60 | 684,037 |
Mar 21, 2024 | 49.20 | 49.90 | 48.01 | 49.00 | 49.00 | 767,893 |
Mar 20, 2024 | 49.00 | 49.35 | 48.23 | 48.50 | 48.50 | 984,035 |
Mar 19, 2024 | 48.00 | 48.65 | 47.40 | 48.30 | 48.30 | 805,059 |
Mar 18, 2024 | 48.60 | 49.90 | 47.00 | 48.00 | 48.00 | 1,011,525 |
Mar 15, 2024 | 48.90 | 49.00 | 48.00 | 48.90 | 48.90 | 1,607,876 |
Mar 14, 2024 | 48.50 | 49.00 | 47.70 | 47.70 | 47.70 | 1,698,161 |
Mar 13, 2024 | 46.60 | 49.20 | 46.50 | 48.00 | 48.00 | 2,050,177 |
Mar 12, 2024 | 45.90 | 48.00 | 45.10 | 46.30 | 46.30 | 3,543,077 |
Mar 11, 2024 | 43.10 | 46.25 | 43.00 | 46.00 | 46.00 | 1,815,786 |
Mar 8, 2024 | 43.90 | 44.90 | 40.85 | 44.00 | 44.00 | 3,901,086 |
Mar 7, 2024 | 32.80 | 47.00 | 32.00 | 43.30 | 43.30 | 8,870,239 |
Mar 6, 2024 | 26.90 | 28.00 | 26.53 | 28.00 | 28.00 | 301,947 |
Mar 5, 2024 | 27.00 | 27.84 | 26.03 | 26.40 | 26.40 | 374,852 |
Mar 4, 2024 | 27.70 | 28.70 | 26.90 | 26.90 | 26.90 | 822,122 |
Mar 1, 2024 | 27.80 | 28.46 | 27.70 | 27.80 | 27.80 | 302,247 |
Feb 29, 2024 | 28.50 | 29.89 | 27.70 | 27.70 | 27.70 | 163,723 |
Feb 28, 2024 | 29.80 | 29.80 | 28.04 | 28.40 | 28.40 | 175,510 |
Feb 27, 2024 | 28.60 | 29.60 | 27.70 | 27.80 | 27.80 | 188,308 |
Feb 26, 2024 | 29.90 | 30.40 | 28.80 | 28.80 | 28.80 | 112,837 |
Feb 23, 2024 | 29.90 | 31.00 | 29.00 | 31.00 | 31.00 | 105,486 |
Feb 22, 2024 | 30.00 | 30.06 | 29.58 | 29.60 | 29.60 | 194,803 |
Feb 21, 2024 | 30.30 | 31.20 | 29.50 | 29.90 | 29.90 | 307,904 |
Feb 20, 2024 | 32.00 | 32.40 | 30.40 | 31.00 | 31.00 | 169,457 |
Feb 19, 2024 | 31.20 | 31.90 | 31.00 | 31.80 | 31.80 | 180,280 |
Feb 16, 2024 | 29.50 | 31.70 | 29.50 | 31.30 | 31.30 | 19,998,154 |
Feb 15, 2024 | 29.00 | 30.85 | 28.12 | 29.80 | 29.80 | 204,008 |
Feb 14, 2024 | 28.50 | 29.38 | 27.94 | 29.20 | 29.20 | 259,924 |
Feb 13, 2024 | 27.40 | 28.60 | 26.69 | 28.60 | 28.60 | 271,672 |
Feb 12, 2024 | 27.00 | 27.62 | 25.00 | 27.50 | 27.50 | 1,977,003 |
Feb 9, 2024 | 27.10 | 28.00 | 26.50 | 27.10 | 27.10 | 756,957 |
Feb 8, 2024 | 29.10 | 29.10 | 27.60 | 28.00 | 28.00 | 146,412 |
Feb 7, 2024 | 29.90 | 29.93 | 29.10 | 29.10 | 29.10 | 126,068 |
Feb 6, 2024 | 29.90 | 29.92 | 29.31 | 29.60 | 29.60 | 133,473 |
Feb 5, 2024 | 30.00 | 30.90 | 29.39 | 30.00 | 30.00 | 90,439 |
Feb 2, 2024 | 30.00 | 30.40 | 29.22 | 30.00 | 30.00 | 24,955 |
Feb 1, 2024 | 30.00 | 30.40 | 29.26 | 30.00 | 30.00 | 19,530 |
Jan 31, 2024 | 29.80 | 30.90 | 29.39 | 30.00 | 30.00 | 111,297 |
Jan 30, 2024 | 30.40 | 30.63 | 29.00 | 29.70 | 29.70 | 681,519 |
Jan 29, 2024 | 31.00 | 32.90 | 29.70 | 29.70 | 29.70 | 1,939,783 |
Jan 26, 2024 | 31.80 | 31.80 | 30.00 | 30.90 | 30.90 | 3,385,601 |
Jan 25, 2024 | 31.50 | 32.50 | 31.10 | 31.90 | 31.90 | 460,007 |
Jan 24, 2024 | 33.50 | 34.89 | 32.30 | 32.30 | 32.30 | 395,249 |
Jan 23, 2024 | 34.00 | 34.20 | 33.10 | 33.70 | 33.70 | 138,536 |
Jan 22, 2024 | 35.90 | 35.90 | 33.50 | 34.20 | 34.20 | 596,631 |
Jan 19, 2024 | 35.40 | 37.20 | 34.80 | 34.80 | 34.80 | 192,329 |
Jan 18, 2024 | 36.90 | 36.90 | 36.00 | 36.30 | 36.30 | 48,036 |
Jan 17, 2024 | 36.00 | 37.13 | 36.00 | 37.00 | 37.00 | 26,847 |
Jan 16, 2024 | 37.60 | 37.80 | 36.20 | 36.20 | 36.20 | 211,561 |
Jan 15, 2024 | 37.57 | 39.00 | 36.85 | 37.90 | 37.90 | 303,146 |
Jan 12, 2024 | 37.50 | 39.50 | 37.10 | 38.00 | 38.00 | 163,762 |
Jan 11, 2024 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | 281,103 |
Jan 10, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 160,650 |
Jan 9, 2024 | 37.00 | 39.00 | 38.28 | 39.00 | 39.00 | 429,301 |
Jan 8, 2024 | 34.00 | 37.00 | 32.80 | 37.00 | 37.00 | 7,281,224 |
Jan 5, 2024 | 37.30 | 37.30 | 33.00 | 33.00 | 33.00 | 455,244 |
Jan 4, 2024 | 38.00 | 38.00 | 35.60 | 35.60 | 35.60 | 126,131 |
Jan 3, 2024 | 39.00 | 39.00 | 36.99 | 37.60 | 37.60 | 114,976 |
Jan 2, 2024 | 39.00 | 39.91 | 37.10 | 39.00 | 39.00 | 48,112 |
Dec 29, 2023 | 40.50 | 44.30 | 39.00 | 40.00 | 40.00 | 68,438 |
Dec 28, 2023 | 38.10 | 41.50 | 38.10 | 40.50 | 40.50 | 10,881 |
Dec 27, 2023 | 39.10 | 41.50 | 38.17 | 39.00 | 39.00 | 188,687 |
Dec 22, 2023 | 38.10 | 41.60 | 37.80 | 41.60 | 41.60 | 4,323 |
Dec 21, 2023 | 39.00 | 39.00 | 37.16 | 39.00 | 39.00 | 24,295 |
Dec 20, 2023 | 39.00 | 39.00 | 36.53 | 39.00 | 39.00 | 37,317 |
Dec 19, 2023 | 40.10 | 40.10 | 36.43 | 37.60 | 37.60 | 10,236 |
Dec 18, 2023 | 34.30 | 39.00 | 34.30 | 39.00 | 39.00 | 161,854 |
Dec 15, 2023 | 38.00 | 38.40 | 35.00 | 36.80 | 36.80 | 115,486 |
Dec 14, 2023 | 36.30 | 38.90 | 36.30 | 37.00 | 37.00 | 164,362 |
Dec 13, 2023 | 39.00 | 39.00 | 36.00 | 38.20 | 38.20 | 45,007 |
Dec 12, 2023 | 39.60 | 39.60 | 36.00 | 36.00 | 36.00 | 68,232 |
Dec 11, 2023 | 39.60 | 39.60 | 37.12 | 39.00 | 39.00 | 28,817 |
Dec 8, 2023 | 39.00 | 39.00 | 36.81 | 38.50 | 38.50 | 9,318 |
Dec 7, 2023 | 38.90 | 38.90 | 36.10 | 36.10 | 36.10 | 6,126 |
Dec 6, 2023 | 38.90 | 38.90 | 36.60 | 36.60 | 36.60 | 12,156 |
Dec 5, 2023 | 39.10 | 39.10 | 36.71 | 37.00 | 37.00 | 104,705 |
Dec 4, 2023 | 39.90 | 42.60 | 37.10 | 40.00 | 40.00 | 76,785 |
Dec 1, 2023 | 39.50 | 39.50 | 37.19 | 39.00 | 39.00 | 10,007 |
Nov 30, 2023 | 38.90 | 38.90 | 36.60 | 38.50 | 38.50 | 39,561 |
Nov 29, 2023 | 38.70 | 38.70 | 35.06 | 38.70 | 38.70 | 13,603 |
Nov 28, 2023 | 37.10 | 37.10 | 35.72 | 37.10 | 37.10 | 18,702 |
Nov 27, 2023 | 35.72 | 36.10 | 35.72 | 36.50 | 36.50 | 1,152 |
Nov 24, 2023 | 36.10 | 37.90 | 36.10 | 37.10 | 37.10 | 36,519 |
Nov 23, 2023 | 37.62 | 37.90 | 35.72 | 36.50 | 36.50 | 17,748 |
Nov 22, 2023 | 38.90 | 39.10 | 34.90 | 35.90 | 35.90 | 286,394 |
Nov 21, 2023 | 37.90 | 38.90 | 37.80 | 38.50 | 38.50 | 78,157 |
Nov 20, 2023 | 39.00 | 39.00 | 38.68 | 39.00 | 39.00 | 39,124 |
Nov 17, 2023 | 40.10 | 40.10 | 38.00 | 40.10 | 40.10 | 47,154 |
Nov 16, 2023 | 40.10 | 41.20 | 37.10 | 40.60 | 40.60 | 114,906 |
Nov 15, 2023 | 39.58 | 39.58 | 37.55 | 39.25 | 39.25 | 33,653 |
Nov 14, 2023 | 38.90 | 39.18 | 36.20 | 37.20 | 37.20 | 59,710 |
Nov 13, 2023 | 39.10 | 41.47 | 36.87 | 37.00 | 37.00 | 175,568 |
Nov 10, 2023 | 40.80 | 40.80 | 38.75 | 39.00 | 39.00 | 24,537 |
Nov 9, 2023 | 39.00 | 40.40 | 36.90 | 39.70 | 39.70 | 50,125 |
Nov 8, 2023 | 38.00 | 39.28 | 36.90 | 39.00 | 39.00 | 30,416 |
Nov 7, 2023 | 39.10 | 39.90 | 37.60 | 38.30 | 38.30 | 616,690 |
Nov 6, 2023 | 40.40 | 42.06 | 38.50 | 41.00 | 41.00 | 282,000 |
Nov 3, 2023 | 36.10 | 40.51 | 34.52 | 39.50 | 39.50 | 197,620 |
Nov 2, 2023 | 34.10 | 35.00 | 33.00 | 35.00 | 35.00 | 90,670 |
Nov 1, 2023 | 34.70 | 34.80 | 32.30 | 34.00 | 34.00 | 107,770 |
Oct 31, 2023 | 33.60 | 34.00 | 32.50 | 34.00 | 34.00 | 12,924 |
Oct 30, 2023 | 34.40 | 34.43 | 34.02 | 34.40 | 34.40 | 40,827 |
Oct 27, 2023 | 34.90 | 38.00 | 33.00 | 34.80 | 34.80 | 49,108 |
Oct 26, 2023 | 36.52 | 36.52 | 35.28 | 36.20 | 36.20 | 36,184 |
Oct 25, 2023 | 36.20 | 36.64 | 34.82 | 36.20 | 36.20 | 18,450 |
Oct 24, 2023 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 3,577 |
Oct 23, 2023 | 35.20 | 36.40 | 35.15 | 36.40 | 36.40 | 8,430 |
Oct 20, 2023 | 33.10 | 35.30 | 33.10 | 35.30 | 35.30 | 18,068 |
Oct 19, 2023 | 35.20 | 35.25 | 35.20 | 35.30 | 35.30 | 4 |
Oct 18, 2023 | 35.20 | 35.30 | 34.00 | 35.30 | 35.30 | 42,720 |
Oct 17, 2023 | 34.00 | 35.30 | 32.65 | 35.30 | 35.30 | 63,584 |
Oct 16, 2023 | 36.20 | 36.20 | 32.40 | 34.40 | 34.40 | 43,438 |
Oct 13, 2023 | 36.60 | 37.89 | 34.80 | 34.80 | 34.80 | 173,438 |
Oct 12, 2023 | 38.90 | 38.90 | 36.60 | 36.60 | 36.60 | 119,695 |
Oct 11, 2023 | 36.60 | 38.39 | 36.60 | 36.60 | 36.60 | 20,740 |
Oct 10, 2023 | 38.20 | 40.30 | 36.60 | 36.60 | 36.60 | 125,703 |
Oct 9, 2023 | 38.00 | 38.30 | 37.30 | 37.30 | 37.30 | 17,886 |
Oct 6, 2023 | 38.00 | 39.00 | 37.30 | 37.30 | 37.30 | 21,629 |
Oct 5, 2023 | 37.80 | 38.50 | 37.40 | 37.80 | 37.80 | 5,286 |
Oct 4, 2023 | 37.40 | 37.70 | 37.40 | 37.70 | 37.70 | 4,677 |
Oct 3, 2023 | 37.60 | 41.10 | 37.60 | 37.60 | 37.60 | 9,340 |
Oct 2, 2023 | 38.80 | 40.00 | 38.80 | 38.80 | 38.80 | 22,183 |
Sep 29, 2023 | 38.70 | 39.30 | 38.50 | 38.80 | 38.80 | 54,445 |
Sep 28, 2023 | 40.90 | 40.90 | 39.34 | 39.80 | 39.80 | 5,878 |
Sep 27, 2023 | 39.10 | 40.00 | 39.10 | 39.10 | 39.10 | 1,148 |
Sep 26, 2023 | 38.80 | 41.00 | 38.20 | 40.00 | 40.00 | 465,816 |
Sep 25, 2023 | 40.90 | 41.40 | 38.92 | 40.00 | 40.00 | 66,667 |
Sep 22, 2023 | 41.00 | 41.23 | 39.90 | 39.90 | 39.90 | 4,942,605 |
Sep 21, 2023 | 43.00 | 43.00 | 41.18 | 41.30 | 41.30 | 96,761 |
Sep 20, 2023 | 41.50 | 42.83 | 41.24 | 41.50 | 41.50 | 2,402 |
Sep 19, 2023 | 42.94 | 42.94 | 41.10 | 41.95 | 41.95 | 11,462 |
Sep 18, 2023 | 41.10 | 43.64 | 41.00 | 41.10 | 41.10 | 593,018 |
Sep 15, 2023 | 41.60 | 41.92 | 41.02 | 41.90 | 41.90 | 39,063 |
Sep 14, 2023 | 41.50 | 43.00 | 41.00 | 41.50 | 41.50 | 69,894 |
Sep 13, 2023 | 41.90 | 43.00 | 41.30 | 43.00 | 43.00 | 1,814,957 |
Sep 12, 2023 | 44.00 | 44.81 | 42.92 | 43.00 | 43.00 | 168,801 |
Sep 11, 2023 | 44.00 | 44.80 | 42.65 | 44.00 | 44.00 | 10,464 |
Sep 8, 2023 | 44.90 | 44.91 | 42.79 | 43.10 | 43.10 | 125,237 |
Sep 7, 2023 | 38.00 | 47.00 | 38.00 | 44.90 | 44.90 | 880,174 |
Sep 6, 2023 | 40.40 | 40.55 | 40.00 | 40.50 | 40.50 | 10,475 |
Sep 5, 2023 | 42.50 | 44.90 | 37.50 | 40.70 | 40.70 | 350,337 |
Sep 4, 2023 | 41.50 | 43.20 | 41.50 | 41.50 | 41.50 | 8,702 |
Sep 1, 2023 | 43.50 | 44.90 | 41.50 | 41.50 | 41.50 | 45,308 |
Aug 31, 2023 | 43.40 | 44.05 | 43.40 | 43.40 | 43.40 | 6,256 |
Aug 30, 2023 | 42.90 | 44.80 | 42.00 | 44.80 | 44.80 | 25,273 |
Aug 29, 2023 | 42.40 | 44.88 | 42.00 | 44.00 | 44.00 | 52,415 |
Aug 25, 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | - |
Aug 24, 2023 | 44.00 | 44.20 | 44.00 | 44.45 | 44.45 | 34,304 |
Aug 23, 2023 | 44.90 | 44.90 | 43.60 | 44.90 | 44.90 | 6,961 |
Aug 22, 2023 | 43.60 | 44.90 | 43.05 | 43.60 | 43.60 | 1,154 |
Aug 21, 2023 | 42.30 | 45.90 | 42.30 | 42.30 | 42.30 | 1,548 |
Aug 18, 2023 | 44.50 | 45.76 | 43.20 | 44.50 | 44.50 | 1,459 |
Aug 17, 2023 | 43.10 | 45.90 | 43.10 | 43.10 | 43.10 | 14,583 |
Aug 16, 2023 | 44.80 | 46.00 | 44.40 | 46.00 | 46.00 | 71,644 |
Aug 15, 2023 | 45.10 | 46.00 | 44.00 | 44.40 | 44.40 | 126,575 |
Aug 14, 2023 | 46.90 | 46.90 | 44.09 | 44.80 | 44.80 | 129,263 |
Aug 11, 2023 | 46.00 | 46.00 | 44.70 | 44.70 | 44.70 | 64,007 |
Aug 10, 2023 | 47.00 | 47.76 | 45.30 | 46.70 | 46.70 | 33,538 |
Aug 9, 2023 | 47.00 | 47.98 | 46.56 | 47.50 | 47.50 | 2,426 |
Aug 8, 2023 | 47.00 | 48.40 | 46.53 | 47.00 | 47.00 | 18,525 |
Aug 7, 2023 | 49.00 | 49.76 | 46.42 | 49.00 | 49.00 | 3,760 |
Aug 4, 2023 | 48.10 | 49.90 | 47.00 | 49.00 | 49.00 | 39,627 |
Aug 3, 2023 | 48.00 | 48.22 | 48.00 | 48.00 | 48.00 | 16,100 |
Aug 2, 2023 | 50.20 | 50.20 | 48.10 | 50.20 | 50.20 | 2,734 |
Aug 1, 2023 | 48.00 | 50.00 | 47.64 | 48.00 | 48.00 | 24,228 |
Jul 31, 2023 | 48.60 | 50.20 | 47.50 | 48.60 | 48.60 | 20,579 |
Jul 28, 2023 | 47.00 | 49.78 | 47.00 | 47.00 | 47.00 | 9,362 |
Jul 27, 2023 | 51.60 | 51.60 | 49.00 | 49.00 | 49.00 | 202,497 |
Jul 26, 2023 | 51.00 | 52.50 | 49.50 | 51.40 | 51.40 | 103,660 |
Jul 25, 2023 | 50.80 | 52.80 | 50.43 | 50.80 | 50.80 | 70,149 |
Jul 24, 2023 | 52.80 | 52.80 | 50.14 | 52.40 | 52.40 | 50,811 |
Jul 21, 2023 | 54.20 | 55.80 | 52.60 | 52.80 | 52.80 | 165,149 |
Jul 20, 2023 | 52.00 | 52.90 | 50.80 | 52.80 | 52.80 | 421,467 |
Jul 19, 2023 | 53.40 | 53.40 | 52.46 | 53.40 | 53.40 | 39,522 |
Jul 18, 2023 | 54.00 | 55.00 | 50.60 | 55.00 | 55.00 | 83,832 |
Jul 17, 2023 | 51.40 | 54.00 | 51.40 | 54.00 | 54.00 | 196,079 |
Jul 14, 2023 | 52.60 | 54.00 | 51.60 | 54.00 | 54.00 | 55,906 |
Jul 13, 2023 | 52.60 | 53.80 | 52.00 | 53.20 | 53.20 | 306,388 |
Jul 12, 2023 | 53.80 | 53.80 | 51.20 | 51.20 | 51.20 | 32,776 |
Jul 11, 2023 | 53.80 | 54.00 | 52.00 | 54.00 | 54.00 | 30,527 |
Jul 10, 2023 | 55.00 | 55.00 | 51.94 | 55.00 | 55.00 | 53,713 |
Jul 7, 2023 | 53.80 | 54.80 | 53.79 | 53.80 | 53.80 | 37,866 |
Jul 6, 2023 | 55.80 | 57.50 | 53.80 | 55.00 | 55.00 | 44,115 |
Jul 5, 2023 | 55.60 | 58.80 | 53.60 | 55.80 | 55.80 | 73,312 |
Jul 4, 2023 | 53.60 | 54.60 | 51.20 | 53.00 | 53.00 | 319,763 |
Jul 3, 2023 | 53.40 | 57.20 | 53.00 | 57.00 | 57.00 | 24,153 |
Jun 30, 2023 | 53.80 | 56.20 | 53.80 | 56.20 | 56.20 | 24,869 |
Jun 29, 2023 | 53.40 | 56.54 | 53.40 | 53.60 | 53.60 | 40,445 |
Jun 28, 2023 | 57.80 | 58.30 | 53.60 | 55.40 | 55.40 | 29,650 |
Jun 27, 2023 | 57.80 | 58.80 | 56.20 | 57.00 | 57.00 | 305,584 |
Jun 26, 2023 | 59.00 | 59.00 | 58.20 | 59.00 | 59.00 | 43,722 |
Jun 23, 2023 | 60.00 | 60.00 | 57.76 | 60.00 | 60.00 | 6,577 |
Jun 22, 2023 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 28,256 |
Jun 21, 2023 | 60.20 | 60.30 | 58.00 | 59.60 | 59.60 | 255,193 |
Jun 20, 2023 | 61.20 | 63.00 | 58.60 | 61.40 | 61.40 | 73,190 |
Jun 19, 2023 | 58.00 | 59.35 | 58.00 | 58.00 | 58.00 | 7,382 |
Jun 16, 2023 | 59.60 | 59.60 | 57.08 | 59.00 | 59.00 | 169,378 |
Jun 15, 2023 | 58.20 | 59.60 | 58.20 | 59.00 | 59.00 | 512,360 |
Jun 14, 2023 | 56.80 | 60.60 | 56.80 | 60.60 | 60.60 | 20,895 |
Jun 13, 2023 | 59.00 | 59.00 | 57.50 | 58.20 | 58.20 | 291,526 |
Jun 12, 2023 | 58.60 | 59.44 | 57.30 | 58.20 | 58.20 | 71,075 |
Jun 9, 2023 | 59.20 | 60.80 | 58.25 | 59.80 | 59.80 | 205,039 |
Jun 8, 2023 | 58.80 | 59.24 | 54.80 | 58.80 | 58.80 | 92,917 |
Jun 7, 2023 | 57.00 | 59.20 | 54.20 | 57.40 | 57.40 | 298,620 |
Jun 6, 2023 | 55.80 | 57.60 | 53.95 | 57.60 | 57.60 | 99,682 |
Jun 5, 2023 | 55.00 | 55.80 | 53.40 | 54.00 | 54.00 | 94,998 |
Jun 2, 2023 | 54.80 | 55.00 | 52.93 | 55.00 | 55.00 | 368,824 |
Jun 1, 2023 | 54.80 | 54.80 | 52.32 | 54.40 | 54.40 | 1,367,854 |
May 31, 2023 | 54.00 | 54.60 | 52.32 | 54.00 | 54.00 | 1,415,968 |
May 30, 2023 | 52.00 | 54.00 | 51.20 | 52.20 | 52.20 | 2,495,622 |
May 26, 2023 | 54.00 | 54.00 | 52.20 | 53.00 | 53.00 | 18,591 |
May 25, 2023 | 49.90 | 53.60 | 47.89 | 52.20 | 52.20 | 2,233,920 |
May 24, 2023 | 49.90 | 49.90 | 47.86 | 49.60 | 49.60 | 84,273 |
May 23, 2023 | 50.00 | 50.00 | 48.20 | 49.90 | 49.90 | 10,441 |
May 22, 2023 | 49.00 | 50.07 | 48.00 | 50.00 | 50.00 | 190,378 |
May 19, 2023 | 50.00 | 50.86 | 49.00 | 50.00 | 50.00 | 51,220 |
May 18, 2023 | 52.20 | 52.40 | 50.80 | 51.00 | 51.00 | 13,972 |
May 17, 2023 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 82,539 |
May 16, 2023 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 88,993 |
May 15, 2023 | 50.60 | 52.60 | 49.00 | 50.00 | 50.00 | 365,407 |
May 12, 2023 | 51.00 | 52.80 | 50.00 | 51.00 | 51.00 | 65,344 |
May 11, 2023 | 51.00 | 52.12 | 50.00 | 50.80 | 50.80 | 121,964 |
May 10, 2023 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | 200,855 |
May 9, 2023 | 53.00 | 54.00 | 52.60 | 53.20 | 53.20 | 76,581 |
May 5, 2023 | 54.80 | 57.40 | 52.60 | 52.60 | 52.60 | 184,193 |
May 4, 2023 | 57.00 | 57.00 | 53.66 | 55.00 | 55.00 | 33,438 |
May 3, 2023 | 55.40 | 57.00 | 55.00 | 55.00 | 55.00 | 42,993 |
May 2, 2023 | 55.00 | 57.00 | 52.20 | 55.80 | 55.80 | 155,743 |
Apr 28, 2023 | 52.60 | 55.00 | 50.39 | 55.00 | 55.00 | 99,943 |
Apr 27, 2023 | 51.60 | 54.00 | 50.60 | 52.00 | 52.00 | 93,600 |
Apr 26, 2023 | 52.00 | 54.80 | 51.40 | 51.40 | 51.40 | 130,083 |
Related Tickers
ASAI.L ASA International Group PLC
62.25
0.00%
IPF.L International Personal Finance plc
106.00
+0.47%
AMGO.L Amigo Holdings PLC
0.2250
0.00%
HAT.L H&T Group plc
426.00
+2.65%
MME.AX MoneyMe Limited
0.0700
+1.45%
ORCH.L Orchard Funding Group plc
29.00
0.00%
EQLS.L Equals Group plc
127.50
0.00%
VANQ.L Vanquis Banking Group plc
47.95
-0.42%
LC LendingClub Corporation
8.10
+1.00%
INTRUM.ST Intrum AB (publ)
25.10
+11.01%