Funding Circle Holdings (FCH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Funding Circle Holdings

Date Open High Low Close* Volume
24/12/2025 122.20p 124.80p 121.55p 121.80p 34597
23/12/2025 123.80p 124.40p 121.36p 123.20p 248967
22/12/2025 120.40p 123.80p 120.40p 123.80p 103197
19/12/2025 125.00p 125.00p 121.00p 121.20p 434508
18/12/2025 120.00p 124.80p 118.80p 123.60p 192932
17/12/2025 116.60p 120.40p 116.60p 119.00p 848279
16/12/2025 120.00p 121.60p 117.00p 117.60p 868443
15/12/2025 124.20p 125.00p 119.77p 120.80p 638165
12/12/2025 126.80p 129.00p 123.60p 123.60p 2777169
11/12/2025 124.60p 127.20p 121.60p 125.40p 595702
10/12/2025 121.00p 126.60p 119.00p 120.00p 192586
09/12/2025 123.80p 128.00p 121.80p 121.80p 125674
08/12/2025 125.60p 129.80p 122.80p 123.80p 181272
05/12/2025 124.20p 126.80p 124.20p 124.60p 228648
04/12/2025 124.20p 125.40p 123.60p 123.60p 269080
03/12/2025 123.00p 126.20p 120.20p 123.80p 342270
02/12/2025 122.20p 129.20p 121.80p 123.00p 256608
01/12/2025 124.00p 128.80p 123.40p 123.40p 347430
28/11/2025 125.40p 127.65p 124.20p 126.60p 447434
27/11/2025 122.20p 126.40p 122.10p 125.80p 301059
26/11/2025 124.40p 124.40p 117.60p 122.80p 367546
25/11/2025 118.00p 119.20p 116.00p 118.20p 256387
24/11/2025 118.00p 120.20p 113.20p 118.40p 506462
21/11/2025 117.00p 119.20p 114.26p 115.00p 808315
20/11/2025 121.00p 125.60p 119.13p 119.20p 185665
19/11/2025 119.40p 122.60p 117.60p 121.00p 100031
18/11/2025 117.20p 121.40p 117.20p 119.80p 271881
17/11/2025 124.00p 125.00p 123.00p 123.40p 125885
14/11/2025 122.80p 125.00p 119.80p 123.80p 368510
13/11/2025 123.40p 127.45p 123.40p 124.20p 181922
12/11/2025 127.20p 128.35p 125.80p 126.00p 61189
11/11/2025 127.00p 130.80p 126.00p 127.00p 168210
10/11/2025 121.20p 128.40p 121.20p 127.00p 332724
07/11/2025 121.40p 125.40p 121.40p 122.60p 359947
06/11/2025 130.80p 133.40p 123.20p 124.20p 336030
05/11/2025 138.00p 138.00p 128.60p 131.40p 325347
04/11/2025 140.00p 140.00p 130.60p 131.40p 734579
03/11/2025 138.00p 138.20p 132.20p 135.60p 441993
31/10/2025 138.60p 138.60p 131.20p 132.20p 258832
30/10/2025 134.20p 135.45p 131.60p 132.80p 305120
29/10/2025 136.80p 139.40p 133.60p 134.80p 2122034
28/10/2025 132.00p 135.89p 126.40p 135.00p 879862
27/10/2025 133.40p 133.40p 126.20p 126.60p 620536
24/10/2025 130.00p 130.00p 123.80p 127.80p 481107
23/10/2025 122.80p 127.20p 122.00p 124.60p 440791
22/10/2025 120.60p 124.20p 118.20p 122.60p 944219
21/10/2025 117.00p 123.80p 117.00p 120.00p 556860
20/10/2025 119.60p 122.20p 118.80p 119.80p 618983
17/10/2025 130.00p 130.00p 118.00p 118.00p 600002
16/10/2025 128.00p 128.80p 123.60p 125.00p 445803
15/10/2025 127.20p 132.80p 127.00p 128.20p 1673664
14/10/2025 121.00p 131.47p 120.18p 129.40p 1523299
13/10/2025 122.00p 128.00p 121.80p 121.80p 871205
10/10/2025 123.80p 127.45p 121.20p 121.40p 573905
09/10/2025 123.80p 124.20p 122.00p 124.20p 234311
08/10/2025 125.60p 125.60p 122.40p 124.00p 260076
07/10/2025 127.60p 139.43p 124.20p 125.00p 1607934
06/10/2025 120.20p 123.40p 120.00p 122.20p 262146
03/10/2025 123.00p 125.40p 122.20p 123.00p 481334
02/10/2025 123.60p 126.00p 122.00p 122.00p 574567
01/10/2025 127.60p 127.60p 120.60p 123.20p 488587
30/09/2025 124.00p 126.80p 123.60p 124.20p 553148
29/09/2025 123.80p 127.60p 122.80p 124.40p 656299
26/09/2025 123.00p 123.80p 121.40p 123.40p 224965
25/09/2025 124.40p 125.00p 121.40p 123.00p 1008782
24/09/2025 120.00p 125.80p 119.00p 125.00p 1309807
23/09/2025 122.40p 125.00p 120.00p 121.00p 1451525
22/09/2025 117.00p 123.60p 117.00p 123.20p 309220
19/09/2025 121.00p 124.20p 119.60p 122.00p 474329
18/09/2025 120.00p 121.60p 119.00p 120.60p 521003
17/09/2025 119.40p 120.40p 118.20p 120.00p 449415
16/09/2025 125.00p 125.00p 119.60p 118.20p 394793
15/09/2025 125.00p 125.00p 119.00p 119.60p 484522
12/09/2025 124.80p 124.80p 117.60p 119.00p 2098733
11/09/2025 125.40p 125.40p 118.20p 119.40p 539370
10/09/2025 125.40p 125.74p 118.20p 118.20p 1449296
09/09/2025 124.40p 126.00p 123.00p 124.00p 815862
08/09/2025 126.40p 128.80p 123.60p 125.00p 334037
05/09/2025 132.00p 134.29p 125.20p 126.00p 1615399
04/09/2025 144.00p 144.00p 133.40p 130.20p 968690
03/09/2025 135.00p 140.47p 135.00p 138.20p 469464
02/09/2025 146.00p 146.00p 139.00p 138.40p 538313
01/09/2025 147.00p 149.80p 143.80p 146.80p 341569
29/08/2025 149.40p 149.40p 143.60p 145.60p 226908
28/08/2025 146.00p 147.40p 144.00p 145.60p 224494
27/08/2025 146.00p 147.20p 145.40p 146.00p 229817
26/08/2025 149.80p 150.00p 145.20p 147.20p 856348
22/08/2025 148.40p 149.90p 146.00p 148.20p 289372
21/08/2025 150.20p 154.80p 148.80p 148.80p 716979
20/08/2025 149.20p 155.00p 147.97p 150.80p 944886
19/08/2025 154.80p 157.00p 149.80p 149.80p 588476
18/08/2025 148.40p 156.01p 148.20p 154.00p 862982
15/08/2025 152.00p 153.60p 148.40p 148.80p 605103
14/08/2025 150.40p 153.80p 147.80p 151.20p 269846
13/08/2025 144.20p 152.20p 142.50p 150.40p 370374
12/08/2025 142.20p 144.80p 141.00p 142.20p 232916
11/08/2025 145.00p 145.00p 140.60p 142.80p 132119
08/08/2025 143.00p 144.00p 138.50p 142.00p 934159
07/08/2025 138.00p 143.00p 138.00p 142.40p 905713
06/08/2025 138.40p 139.44p 136.80p 138.00p 187378
05/08/2025 135.60p 140.00p 135.40p 137.40p 338252
04/08/2025 132.40p 136.80p 130.30p 136.80p 140303
01/08/2025 133.60p 136.06p 128.40p 130.20p 800078
31/07/2025 135.00p 137.40p 135.00p 135.20p 266925
30/07/2025 135.20p 136.20p 133.60p 135.00p 209619
29/07/2025 137.40p 138.24p 134.93p 135.20p 2185457
28/07/2025 139.40p 141.00p 135.00p 136.00p 355693
25/07/2025 138.00p 140.40p 135.40p 139.00p 194514
24/07/2025 139.60p 142.20p 137.89p 139.00p 322930
23/07/2025 140.40p 144.40p 137.00p 138.40p 410574
22/07/2025 139.00p 141.40p 138.40p 140.40p 370848
21/07/2025 136.00p 140.60p 135.20p 140.20p 944860
18/07/2025 138.40p 140.00p 136.60p 137.00p 982407
17/07/2025 132.80p 138.80p 132.60p 138.00p 1023769
16/07/2025 122.00p 131.80p 122.00p 130.00p 418112
15/07/2025 122.00p 124.20p 121.80p 123.80p 450551
14/07/2025 121.00p 123.40p 120.20p 121.40p 163406
11/07/2025 128.00p 128.00p 121.20p 121.60p 170207
10/07/2025 130.00p 130.00p 122.40p 124.60p 252122
09/07/2025 130.00p 130.00p 125.60p 125.60p 168164
08/07/2025 129.00p 130.20p 125.60p 127.80p 997192
07/07/2025 125.60p 127.00p 123.40p 125.60p 132584
04/07/2025 126.20p 126.58p 123.60p 123.80p 177823
03/07/2025 122.00p 128.80p 122.00p 125.40p 122259
02/07/2025 126.40p 127.20p 123.60p 124.40p 148329
01/07/2025 131.00p 131.00p 125.40p 126.00p 217423
30/06/2025 126.40p 129.60p 125.80p 128.40p 303300
27/06/2025 126.80p 127.40p 124.07p 126.20p 184136
26/06/2025 122.40p 126.80p 122.40p 126.40p 224070
25/06/2025 126.80p 127.00p 121.00p 122.40p 205631
24/06/2025 117.40p 127.20p 117.40p 126.80p 555482
23/06/2025 111.80p 118.00p 110.24p 118.00p 435432
20/06/2025 112.40p 116.96p 109.20p 112.00p 2246927
19/06/2025 116.00p 119.00p 107.60p 115.00p 2174981
18/06/2025 125.00p 125.00p 119.60p 121.00p 375784
17/06/2025 122.60p 122.60p 118.60p 120.00p 395226
16/06/2025 115.00p 123.00p 115.00p 122.00p 356315
13/06/2025 117.00p 117.20p 112.80p 115.20p 695622
12/06/2025 118.00p 120.20p 117.00p 117.00p 600809
11/06/2025 117.00p 122.60p 117.00p 120.00p 162561
10/06/2025 118.00p 122.60p 118.00p 122.00p 1027246
09/06/2025 117.00p 120.40p 117.00p 119.00p 431888
06/06/2025 117.00p 120.60p 117.00p 118.80p 732172
05/06/2025 120.00p 121.00p 116.80p 119.80p 667713
04/06/2025 110.00p 120.00p 110.00p 120.00p 844964
03/06/2025 104.00p 110.40p 104.00p 110.40p 365457
02/06/2025 108.20p 110.00p 105.00p 106.20p 409168
30/05/2025 106.00p 109.60p 106.00p 107.40p 262253
29/05/2025 107.40p 109.80p 106.60p 109.20p 665114
28/05/2025 107.80p 108.80p 105.87p 106.40p 448013
27/05/2025 109.00p 109.20p 106.20p 107.60p 520823
23/05/2025 106.00p 110.40p 105.60p 107.20p 495881
22/05/2025 111.00p 111.28p 106.80p 110.00p 1003848
21/05/2025 112.60p 112.80p 110.35p 111.20p 483221
20/05/2025 114.00p 115.20p 113.59p 113.60p 440227
19/05/2025 114.00p 116.40p 110.40p 114.00p 658543
16/05/2025 117.20p 118.00p 116.00p 116.60p 348866
15/05/2025 118.00p 118.00p 116.00p 116.00p 167016
14/05/2025 121.60p 122.80p 117.40p 117.40p 413345
13/05/2025 120.00p 122.60p 119.00p 122.00p 1063878
12/05/2025 121.00p 121.60p 118.60p 119.20p 810656
09/05/2025 118.40p 119.80p 117.82p 119.00p 309498
08/05/2025 114.00p 118.80p 114.00p 118.00p 350200
07/05/2025 117.60p 120.60p 115.40p 116.60p 510831
06/05/2025 115.00p 117.40p 112.40p 116.60p 370734
02/05/2025 117.00p 117.00p 114.60p 115.80p 533925
01/05/2025 110.40p 115.00p 110.40p 113.00p 422699
30/04/2025 110.00p 114.60p 110.00p 113.60p 484864
29/04/2025 110.80p 114.20p 110.80p 112.60p 494900
28/04/2025 110.80p 115.20p 110.40p 110.80p 276494
25/04/2025 111.60p 113.40p 105.40p 111.00p 198402
24/04/2025 110.00p 111.40p 106.92p 111.40p 233243
23/04/2025 106.60p 109.45p 103.82p 107.60p 429602
22/04/2025 100.00p 106.60p 98.90p 101.60p 1090025
17/04/2025 100.00p 104.90p 100.00p 102.00p 563494
16/04/2025 102.00p 106.80p 100.60p 103.60p 479141
15/04/2025 97.80p 106.20p 97.80p 105.60p 448006
14/04/2025 103.40p 103.40p 99.70p 102.60p 106740
11/04/2025 98.00p 101.00p 97.20p 99.10p 464275
10/04/2025 98.90p 103.80p 98.80p 99.40p 730205
09/04/2025 97.20p 98.60p 92.50p 94.10p 716698
08/04/2025 91.00p 100.60p 91.00p 99.10p 1507892
07/04/2025 96.00p 97.10p 87.10p 91.00p 1222025
04/04/2025 104.60p 104.60p 93.00p 94.60p 2246366
03/04/2025 105.40p 110.40p 105.40p 106.40p 799354
02/04/2025 108.00p 110.80p 107.00p 110.60p 486510
01/04/2025 111.80p 114.00p 108.80p 108.80p 2145996
31/03/2025 112.50p 113.00p 109.00p 111.50p 511883
28/03/2025 120.00p 120.10p 112.00p 112.50p 678789
27/03/2025 117.00p 120.50p 117.00p 119.50p 510465
26/03/2025 117.00p 120.50p 116.50p 116.50p 856819
25/03/2025 117.00p 119.92p 117.00p 118.50p 1108278
24/03/2025 115.50p 119.50p 115.50p 117.00p 552437
21/03/2025 112.50p 117.00p 112.00p 115.50p 1344813
20/03/2025 112.50p 114.50p 112.00p 114.00p 1081008
19/03/2025 109.00p 113.00p 109.00p 112.50p 963953
18/03/2025 107.00p 109.50p 107.00p 109.50p 487989
17/03/2025 105.00p 108.00p 105.00p 107.00p 538950
14/03/2025 103.00p 106.50p 102.00p 106.00p 1142888
13/03/2025 98.40p 104.00p 98.40p 102.50p 2555551

*Close Price adjusted for both dividends and splits