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
13/03/2025 98.40p 104.00p 98.40p 102.50p 2555551
12/03/2025 98.40p 102.50p 98.00p 102.50p 1596647
11/03/2025 97.00p 99.20p 97.00p 97.00p 2894790
10/03/2025 96.00p 99.20p 95.40p 97.80p 1561729
07/03/2025 99.00p 101.24p 97.00p 97.00p 688793
06/03/2025 108.50p 109.00p 97.46p 99.60p 890366
05/03/2025 102.00p 105.50p 101.50p 104.00p 841666
04/03/2025 107.00p 107.82p 100.00p 100.00p 703837
03/03/2025 106.50p 109.00p 106.50p 108.00p 464379
28/02/2025 105.50p 107.75p 104.00p 106.00p 463531
27/02/2025 108.00p 109.00p 105.50p 106.50p 360951
26/02/2025 105.50p 113.00p 105.50p 108.50p 448551
25/02/2025 105.00p 108.50p 105.00p 105.00p 433667
24/02/2025 111.00p 112.00p 106.50p 107.00p 607128
21/02/2025 109.00p 113.00p 109.00p 111.00p 278719
20/02/2025 108.50p 111.09p 107.50p 109.50p 601771
19/02/2025 106.50p 108.50p 105.13p 108.00p 788225
18/02/2025 111.50p 111.50p 105.00p 105.50p 1540089
17/02/2025 111.00p 111.50p 108.50p 110.50p 295981
14/02/2025 106.00p 111.00p 106.00p 108.50p 502952
13/02/2025 108.50p 110.82p 106.50p 109.50p 438908
12/02/2025 105.50p 110.00p 105.50p 107.50p 443776
11/02/2025 102.00p 108.50p 102.00p 107.00p 606731
10/02/2025 107.50p 108.10p 100.39p 105.00p 2155612
07/02/2025 108.00p 110.50p 108.00p 108.00p 842129
06/02/2025 110.50p 110.50p 108.00p 110.00p 787973
05/02/2025 105.00p 110.14p 105.00p 109.00p 1662567
04/02/2025 120.00p 120.00p 88.36p 105.50p 11607547
03/02/2025 123.50p 126.50p 123.50p 125.00p 410768
31/01/2025 123.00p 128.00p 123.00p 126.50p 278835
30/01/2025 128.00p 129.50p 124.50p 125.50p 426768
29/01/2025 127.50p 130.50p 127.50p 128.00p 490140
28/01/2025 126.00p 130.00p 126.00p 128.50p 1352245
27/01/2025 127.00p 128.00p 123.24p 126.00p 553458
24/01/2025 124.00p 128.00p 124.00p 126.00p 948897
23/01/2025 126.00p 130.50p 125.16p 126.00p 242514
22/01/2025 132.00p 134.50p 128.00p 128.00p 937058
21/01/2025 128.00p 132.50p 128.00p 131.00p 477281
20/01/2025 129.00p 132.50p 128.00p 128.50p 658634
17/01/2025 135.00p 135.00p 129.00p 129.00p 2411447
16/01/2025 127.00p 132.00p 126.51p 131.00p 390625
15/01/2025 117.00p 126.00p 117.00p 125.50p 769146
14/01/2025 118.00p 119.50p 115.21p 119.00p 1192631
13/01/2025 118.00p 119.00p 115.76p 117.50p 434850
10/01/2025 120.00p 122.50p 117.50p 117.50p 1108132
09/01/2025 120.00p 127.09p 117.21p 121.50p 1135741
08/01/2025 128.00p 130.00p 119.26p 121.00p 1738561
07/01/2025 132.00p 135.00p 127.50p 127.50p 926610
06/01/2025 135.00p 136.48p 132.00p 133.00p 860176
03/01/2025 134.50p 135.74p 133.00p 135.00p 379109
02/01/2025 133.50p 136.50p 132.00p 135.00p 386035
31/12/2024 130.00p 135.00p 129.50p 134.00p 199399
30/12/2024 131.00p 133.50p 130.00p 130.00p 303563
27/12/2024 133.50p 135.24p 131.50p 134.00p 507345
24/12/2024 128.00p 134.50p 128.00p 133.50p 235449
23/12/2024 126.00p 131.00p 124.74p 130.50p 285778
20/12/2024 126.00p 127.50p 122.00p 126.00p 503948
19/12/2024 123.00p 127.00p 122.50p 126.50p 329032
18/12/2024 124.00p 128.50p 122.50p 126.50p 590770
17/12/2024 135.00p 135.00p 124.00p 124.50p 647405
16/12/2024 127.00p 135.50p 127.00p 133.00p 463535
13/12/2024 129.00p 131.00p 128.50p 129.00p 252555
12/12/2024 126.00p 131.00p 125.50p 129.50p 732840
11/12/2024 125.50p 126.00p 121.89p 124.00p 1274023
10/12/2024 128.50p 129.50p 126.00p 126.00p 632461
09/12/2024 133.00p 133.00p 128.00p 128.00p 1070068
06/12/2024 132.50p 136.00p 128.00p 131.00p 548400
05/12/2024 133.00p 136.50p 132.00p 136.00p 631214
04/12/2024 137.00p 141.00p 134.50p 136.00p 1129655
03/12/2024 139.00p 141.00p 137.50p 137.50p 920624
02/12/2024 142.00p 147.50p 138.93p 139.50p 451246
29/11/2024 140.00p 141.50p 137.00p 141.50p 702488
28/11/2024 134.00p 139.50p 132.50p 139.50p 949222
27/11/2024 132.50p 134.50p 132.00p 134.00p 596979
26/11/2024 132.50p 135.50p 130.50p 132.50p 595035
25/11/2024 134.00p 135.50p 131.85p 134.50p 398037
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

*Close Price adjusted for both dividends and splits