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
22/11/2024 131.00p 135.15p 130.00p 131.50p 356155
21/11/2024 125.00p 131.50p 123.79p 131.50p 678544
20/11/2024 128.00p 128.00p 125.50p 125.50p 825869
19/11/2024 126.50p 126.50p 122.66p 126.50p 705295
18/11/2024 125.00p 128.00p 124.88p 126.00p 504855
15/11/2024 133.00p 133.00p 125.66p 127.50p 465030
14/11/2024 128.00p 130.00p 126.00p 129.00p 521785
13/11/2024 126.00p 130.00p 124.45p 129.00p 588834
12/11/2024 132.50p 133.34p 126.32p 126.50p 786766
11/11/2024 136.00p 136.00p 132.50p 134.00p 427773
08/11/2024 132.50p 135.50p 131.16p 132.50p 862030
07/11/2024 135.00p 139.00p 133.00p 133.00p 1615105
06/11/2024 130.50p 133.02p 129.00p 133.00p 1274519
05/11/2024 129.00p 133.18p 129.00p 130.00p 498642
04/11/2024 131.00p 134.00p 130.50p 130.50p 388154
01/11/2024 133.00p 135.17p 130.50p 133.50p 526269
31/10/2024 134.50p 135.00p 127.66p 131.00p 883254
30/10/2024 134.00p 136.77p 130.50p 133.00p 1777859
29/10/2024 136.00p 136.00p 130.00p 130.00p 2195120
28/10/2024 135.00p 139.50p 133.00p 133.50p 3998670
25/10/2024 142.00p 146.00p 137.50p 137.50p 718591
24/10/2024 148.00p 149.00p 143.50p 146.00p 1735180
23/10/2024 139.00p 147.50p 139.00p 146.00p 850631
22/10/2024 142.00p 143.50p 140.00p 140.50p 770802
21/10/2024 145.00p 145.00p 142.22p 143.50p 366858
18/10/2024 139.00p 145.00p 139.00p 144.00p 621358
17/10/2024 147.00p 147.00p 140.00p 141.00p 875758
16/10/2024 138.50p 146.00p 136.50p 145.50p 831041
15/10/2024 135.00p 141.00p 134.00p 138.00p 985091
14/10/2024 141.00p 141.00p 136.00p 136.00p 710686
11/10/2024 138.00p 141.00p 136.33p 139.50p 926951
10/10/2024 137.50p 139.00p 135.95p 138.50p 1033877
09/10/2024 132.50p 138.50p 132.50p 137.50p 540559
08/10/2024 128.00p 134.50p 128.00p 133.00p 597254
07/10/2024 130.00p 134.25p 129.50p 132.00p 460494
04/10/2024 132.00p 136.00p 128.50p 131.50p 656928
03/10/2024 131.00p 136.00p 130.00p 131.50p 677638
02/10/2024 138.00p 138.00p 132.00p 132.50p 847962
01/10/2024 140.00p 144.34p 135.50p 137.50p 1466699
30/09/2024 129.50p 139.00p 129.50p 138.00p 1465165
27/09/2024 122.00p 131.00p 122.00p 130.50p 8740507
26/09/2024 126.00p 127.50p 120.00p 122.50p 690146
25/09/2024 125.00p 127.50p 124.50p 124.50p 1786885
24/09/2024 131.00p 132.20p 125.50p 127.00p 1262907
23/09/2024 131.00p 132.50p 126.50p 129.50p 573187
20/09/2024 128.50p 129.50p 126.42p 128.50p 1272355
19/09/2024 129.50p 130.50p 126.00p 128.50p 669646
18/09/2024 129.00p 130.00p 123.00p 127.00p 1589041
17/09/2024 124.50p 129.74p 123.50p 129.00p 2100139
16/09/2024 122.00p 125.00p 122.00p 124.50p 924610
13/09/2024 123.00p 124.00p 118.50p 121.50p 461070
12/09/2024 119.50p 121.00p 116.50p 119.50p 1430964
11/09/2024 120.00p 122.38p 115.50p 117.50p 1233487
10/09/2024 131.00p 131.00p 120.50p 120.50p 1315226
09/09/2024 124.00p 131.24p 120.00p 131.00p 1517248
06/09/2024 129.00p 133.00p 119.50p 122.50p 3582660
05/09/2024 107.00p 132.00p 106.50p 128.50p 5043285
04/09/2024 98.20p 100.50p 95.20p 99.00p 1118046
03/09/2024 101.00p 102.50p 98.00p 98.00p 846414
30/08/2024 104.00p 106.00p 103.50p 105.50p 514539
29/08/2024 107.00p 107.00p 102.50p 103.50p 575960
28/08/2024 105.00p 106.00p 103.00p 103.00p 568978
27/08/2024 102.00p 105.00p 101.00p 104.00p 609716
23/08/2024 105.00p 106.50p 103.74p 105.00p 663850
22/08/2024 106.50p 107.84p 103.50p 103.50p 823554
21/08/2024 105.50p 108.00p 105.50p 106.00p 248465
20/08/2024 106.50p 106.50p 103.50p 105.50p 405567
19/08/2024 102.00p 104.50p 100.30p 102.50p 375346
16/08/2024 105.00p 110.25p 102.00p 102.50p 869982
15/08/2024 103.00p 109.50p 102.66p 108.00p 605076
14/08/2024 103.00p 107.00p 101.00p 103.50p 503066
13/08/2024 101.00p 103.00p 98.71p 102.50p 379927
12/08/2024 101.50p 104.25p 98.40p 100.50p 902296
09/08/2024 102.00p 106.50p 101.56p 103.50p 446269
08/08/2024 97.00p 102.50p 97.00p 102.00p 702778
07/08/2024 102.00p 104.00p 98.40p 99.40p 850551
06/08/2024 96.40p 104.51p 95.20p 98.20p 1215962
05/08/2024 100.50p 103.50p 87.80p 96.60p 2929702
02/08/2024 114.00p 114.00p 103.00p 103.50p 1147749
01/08/2024 111.00p 114.50p 110.00p 110.00p 707823
31/07/2024 113.00p 114.50p 110.00p 112.50p 572089
30/07/2024 110.00p 113.50p 109.74p 112.50p 583868
29/07/2024 111.50p 115.50p 110.50p 112.00p 537731
26/07/2024 106.50p 112.67p 106.18p 111.00p 355696
25/07/2024 105.00p 106.00p 100.91p 104.50p 1248421
24/07/2024 108.00p 109.50p 105.00p 107.00p 769525
23/07/2024 111.00p 112.11p 107.00p 109.00p 620861
22/07/2024 105.00p 111.00p 105.00p 111.00p 359199
19/07/2024 108.50p 109.00p 105.50p 107.00p 342621
18/07/2024 113.00p 113.50p 108.00p 108.50p 694480
17/07/2024 104.00p 112.00p 104.00p 112.00p 792712
16/07/2024 104.00p 105.50p 104.00p 105.00p 779123
15/07/2024 103.00p 106.50p 101.95p 105.00p 947700
12/07/2024 99.40p 103.00p 97.40p 103.00p 956553
11/07/2024 97.00p 101.50p 97.00p 100.00p 780025
10/07/2024 95.00p 100.50p 95.00p 99.80p 594317
09/07/2024 101.50p 101.50p 95.80p 98.80p 857062
08/07/2024 103.00p 103.00p 98.20p 98.20p 1358708
05/07/2024 104.50p 104.50p 99.41p 101.50p 1446276
04/07/2024 100.50p 104.50p 99.79p 103.50p 1454178
03/07/2024 100.00p 103.00p 97.80p 100.00p 1092867
02/07/2024 103.00p 104.50p 98.48p 101.50p 2078386
01/07/2024 95.00p 104.84p 95.00p 103.00p 1945982
28/06/2024 99.60p 99.62p 96.20p 96.20p 981725
27/06/2024 97.00p 99.00p 94.40p 98.00p 1303937
26/06/2024 87.00p 97.00p 87.00p 96.20p 2055544
25/06/2024 85.80p 100.00p 85.80p 89.00p 2957777
24/06/2024 82.60p 86.40p 82.60p 85.00p 237987
21/06/2024 84.80p 86.63p 83.00p 85.80p 516818
20/06/2024 85.00p 87.00p 84.20p 84.80p 627334
19/06/2024 84.80p 85.40p 82.40p 84.40p 423188
18/06/2024 83.00p 85.00p 83.00p 84.20p 462801
17/06/2024 80.80p 85.20p 80.10p 84.60p 831719
14/06/2024 83.40p 84.29p 81.18p 82.40p 863602
13/06/2024 90.00p 90.65p 81.43p 82.40p 1133773
12/06/2024 88.00p 91.32p 87.50p 89.80p 670615
11/06/2024 93.00p 93.00p 86.68p 87.00p 555657
10/06/2024 90.20p 90.50p 88.60p 89.20p 407435
07/06/2024 87.00p 91.00p 86.60p 90.00p 621975
06/06/2024 88.40p 91.60p 87.00p 88.60p 586906
05/06/2024 94.00p 94.00p 87.94p 89.00p 594521
04/06/2024 93.00p 93.68p 89.20p 90.00p 768132
03/06/2024 96.00p 96.00p 91.70p 93.00p 887635
31/05/2024 96.80p 96.80p 91.20p 92.80p 714739
30/05/2024 87.40p 95.20p 87.20p 94.00p 1061918
29/05/2024 89.00p 91.32p 86.00p 87.20p 1466720
28/05/2024 86.80p 90.20p 83.16p 88.00p 1287947
24/05/2024 79.60p 85.40p 77.20p 85.00p 987689
23/05/2024 80.00p 80.80p 76.56p 79.60p 591913
22/05/2024 78.00p 81.20p 77.66p 78.20p 465153
21/05/2024 80.40p 83.60p 77.80p 79.60p 619366
20/05/2024 80.00p 82.60p 77.20p 80.40p 478491
17/05/2024 82.80p 83.60p 77.40p 78.80p 807792
16/05/2024 80.60p 83.33p 77.00p 81.00p 702803
15/05/2024 78.00p 81.80p 77.33p 78.80p 1229768
14/05/2024 83.40p 85.60p 78.40p 78.80p 1397266
13/05/2024 74.60p 90.00p 74.20p 82.60p 2822662
10/05/2024 72.60p 78.80p 69.20p 78.00p 1382231
09/05/2024 77.60p 78.44p 70.60p 70.60p 1150148
08/05/2024 74.80p 81.14p 73.90p 76.00p 2455687
07/05/2024 72.20p 75.31p 69.50p 73.00p 1369680
03/05/2024 72.40p 72.40p 68.20p 68.20p 822985
02/05/2024 66.60p 73.60p 65.40p 71.00p 1957039
01/05/2024 68.00p 68.00p 65.68p 66.40p 748878
30/04/2024 68.00p 70.00p 65.00p 65.40p 1148170
29/04/2024 64.00p 71.00p 64.00p 69.00p 1889025
26/04/2024 62.80p 67.00p 61.60p 65.00p 821268
25/04/2024 59.40p 61.75p 57.62p 60.40p 1050820
24/04/2024 57.00p 65.20p 57.00p 59.40p 4381189
23/04/2024 47.60p 56.40p 47.60p 56.40p 2350944
22/04/2024 47.20p 48.40p 47.00p 48.10p 1190585
19/04/2024 46.10p 47.20p 46.10p 46.90p 950317
18/04/2024 46.70p 47.30p 46.20p 46.20p 1127897
17/04/2024 46.40p 47.20p 46.30p 46.30p 459494
16/04/2024 45.60p 47.28p 45.60p 46.40p 4319991
15/04/2024 45.50p 46.90p 45.50p 46.20p 1231255
12/04/2024 46.00p 46.30p 45.01p 46.00p 368974
11/04/2024 45.00p 46.49p 45.00p 46.00p 1442571
10/04/2024 45.00p 46.77p 45.00p 45.80p 2822671
09/04/2024 47.10p 47.90p 45.00p 45.50p 1268459
08/04/2024 44.90p 48.84p 43.80p 47.00p 2119324
05/04/2024 45.20p 45.63p 43.90p 44.70p 693381
04/04/2024 42.90p 45.30p 42.05p 45.10p 985431
03/04/2024 40.40p 43.50p 40.10p 43.00p 1065094
02/04/2024 43.50p 45.50p 37.90p 40.40p 2262425
28/03/2024 45.30p 46.80p 43.40p 43.50p 1395650
27/03/2024 45.50p 46.65p 45.00p 45.30p 436078
26/03/2024 46.10p 46.90p 45.30p 45.30p 519034
25/03/2024 48.60p 48.70p 45.80p 45.80p 877625
22/03/2024 49.00p 49.30p 48.30p 48.60p 674410
21/03/2024 49.20p 49.90p 48.01p 49.00p 588804
20/03/2024 48.00p 48.30p 48.00p 48.50p 655309
19/03/2024 48.00p 48.65p 47.40p 48.30p 779846
18/03/2024 48.60p 49.90p 47.00p 48.00p 976720
15/03/2024 48.90p 49.00p 48.00p 48.90p 1034716
14/03/2024 48.50p 49.00p 47.70p 47.70p 1689993
13/03/2024 46.60p 49.20p 46.50p 48.00p 1916800
12/03/2024 45.90p 48.00p 45.10p 46.30p 3250033
11/03/2024 43.10p 46.25p 43.00p 46.00p 1590986
08/03/2024 43.90p 44.90p 40.85p 44.00p 3551086
07/03/2024 32.80p 47.00p 32.00p 43.30p 7888200
06/03/2024 26.90p 28.00p 26.54p 28.00p 284080
05/03/2024 27.00p 27.84p 26.03p 26.40p 374852
04/03/2024 27.70p 28.70p 26.90p 26.90p 822106
01/03/2024 27.80p 28.46p 27.70p 27.80p 301845
29/02/2024 28.50p 29.89p 27.70p 27.70p 163723
28/02/2024 29.80p 29.80p 28.04p 28.40p 148396
27/02/2024 28.60p 29.60p 27.70p 27.80p 188308
26/02/2024 29.90p 30.40p 28.80p 28.80p 71932
23/02/2024 29.90p 31.00p 29.00p 31.00p 105486
22/02/2024 30.00p 30.06p 29.58p 29.60p 194803
21/02/2024 30.30p 31.20p 29.50p 29.90p 307904
20/02/2024 32.00p 32.40p 30.40p 31.00p 169009
19/02/2024 31.20p 31.90p 31.00p 31.80p 180280
16/02/2024 29.50p 31.70p 29.50p 31.30p 18664154
15/02/2024 29.00p 30.85p 28.12p 29.80p 183247
14/02/2024 28.50p 29.38p 27.94p 29.20p 259924
13/02/2024 27.40p 28.60p 26.69p 28.60p 271672
12/02/2024 27.00p 27.62p 25.00p 27.50p 1565822
09/02/2024 27.10p 28.00p 26.50p 27.10p 756957

*Close Price adjusted for both dividends and splits