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
25/09/2023 40.90p 41.40p 38.92p 40.00p 66667
22/09/2023 41.00p 41.23p 39.90p 39.90p 4942251
21/09/2023 43.00p 43.00p 41.18p 41.30p 94846
20/09/2023 41.50p 42.83p 41.24p 41.50p 2402
19/09/2023 41.10p 42.94p 41.10p 41.95p 11462
18/09/2023 41.10p 43.64p 41.00p 41.10p 591414
15/09/2023 41.60p 41.92p 41.02p 41.90p 39063
14/09/2023 41.50p 43.00p 41.00p 41.50p 69894
13/09/2023 41.90p 43.00p 41.30p 43.00p 1813459
12/09/2023 44.00p 44.81p 42.91p 43.00p 168056
11/09/2023 44.00p 44.80p 42.65p 44.00p 10464
08/09/2023 44.90p 44.91p 42.79p 43.10p 125237
07/09/2023 38.00p 47.00p 38.00p 44.90p 736823
06/09/2023 40.40p 40.55p 40.00p 40.50p 10174
05/09/2023 42.50p 44.90p 37.50p 40.70p 185115
04/09/2023 41.50p 43.20p 41.50p 41.50p 8702
01/09/2023 43.50p 44.90p 41.50p 41.50p 45308
31/08/2023 43.40p 44.05p 43.40p 43.40p 6256
30/08/2023 42.90p 44.80p 42.00p 44.80p 25273
29/08/2023 42.40p 44.87p 42.00p 44.00p 52119
25/08/2023 44.00p 44.45p 43.95p 43.95p 0
24/08/2023 44.00p 44.45p 44.00p 44.45p 34304
23/08/2023 44.90p 44.90p 43.60p 44.90p 6961
22/08/2023 43.60p 44.90p 43.05p 43.60p 1154
21/08/2023 42.30p 45.90p 42.30p 42.30p 1548
18/08/2023 44.50p 45.76p 43.20p 44.50p 973
17/08/2023 43.10p 45.90p 43.10p 43.10p 14583
16/08/2023 44.80p 46.00p 44.40p 46.00p 71644
15/08/2023 45.10p 46.00p 44.00p 44.40p 126575
14/08/2023 46.90p 46.90p 44.09p 44.80p 129263
11/08/2023 46.00p 46.00p 44.70p 44.70p 64007
10/08/2023 47.00p 47.76p 45.30p 46.70p 33149
09/08/2023 47.00p 47.98p 46.56p 47.50p 2426
08/08/2023 47.00p 48.40p 46.54p 47.00p 16205
07/08/2023 49.00p 49.76p 46.42p 49.00p 3760
04/08/2023 48.10p 49.90p 47.00p 49.00p 39627
03/08/2023 48.00p 48.22p 48.00p 48.00p 16100
02/08/2023 50.20p 50.20p 48.10p 50.20p 2734
01/08/2023 48.00p 50.00p 47.64p 48.00p 24228
31/07/2023 48.60p 50.20p 47.50p 48.60p 20579
28/07/2023 47.00p 49.79p 47.00p 47.00p 9362
27/07/2023 51.60p 51.60p 49.00p 49.00p 202497
26/07/2023 51.00p 52.50p 49.50p 51.40p 101820
25/07/2023 50.80p 52.80p 50.43p 50.80p 70149
24/07/2023 52.80p 52.80p 50.14p 52.40p 50811
21/07/2023 54.20p 55.80p 52.60p 52.80p 164423
20/07/2023 52.00p 52.90p 50.80p 52.80p 421467
19/07/2023 53.40p 53.40p 52.46p 53.40p 39366
18/07/2023 54.00p 55.00p 50.60p 55.00p 81643
17/07/2023 51.40p 54.00p 51.40p 54.00p 194292
14/07/2023 52.60p 54.00p 51.60p 54.00p 53576
13/07/2023 52.60p 53.80p 52.00p 53.20p 12407
12/07/2023 53.80p 53.80p 51.20p 51.20p 32776
11/07/2023 53.80p 54.00p 52.00p 54.00p 29915
10/07/2023 55.00p 55.00p 51.94p 55.00p 53713
07/07/2023 53.80p 54.80p 53.80p 53.80p 37016
06/07/2023 55.80p 57.50p 53.80p 55.00p 44115
05/07/2023 55.60p 58.80p 53.60p 55.80p 72370
04/07/2023 53.60p 54.60p 51.20p 53.00p 319763
03/07/2023 53.40p 57.20p 53.00p 57.00p 24153
30/06/2023 53.80p 56.20p 53.80p 56.20p 20434
29/06/2023 53.40p 56.54p 53.40p 53.60p 40445
28/06/2023 57.80p 58.30p 53.60p 55.40p 29650
27/06/2023 57.80p 58.80p 56.20p 57.00p 305584
26/06/2023 59.00p 59.00p 58.20p 59.00p 39287
23/06/2023 60.00p 60.00p 57.76p 60.00p 6081
22/06/2023 58.00p 60.00p 58.00p 60.00p 23324
21/06/2023 60.20p 60.30p 58.00p 59.60p 254956
20/06/2023 61.20p 63.00p 58.60p 61.40p 72951
19/06/2023 58.00p 59.35p 58.00p 58.00p 7279
16/06/2023 59.60p 59.60p 57.08p 59.00p 169378
15/06/2023 58.20p 59.60p 58.20p 59.00p 512360
14/06/2023 56.80p 60.60p 56.80p 60.60p 20895
13/06/2023 59.00p 59.00p 57.50p 58.20p 291526
12/06/2023 58.60p 59.44p 57.30p 58.20p 71075
09/06/2023 59.20p 60.80p 58.25p 59.80p 205039
08/06/2023 58.80p 59.24p 54.80p 58.80p 92917
07/06/2023 57.00p 59.20p 54.20p 57.40p 298370
06/06/2023 55.80p 57.60p 53.95p 57.60p 99682
05/06/2023 55.00p 55.80p 53.40p 54.00p 94998
02/06/2023 54.80p 55.00p 52.93p 55.00p 368824
01/06/2023 54.80p 54.80p 52.32p 54.40p 1367854
31/05/2023 54.00p 54.60p 52.32p 54.00p 1415967
30/05/2023 52.00p 54.00p 51.20p 52.20p 2494013
26/05/2023 54.00p 54.00p 52.20p 53.00p 18591
25/05/2023 49.90p 53.60p 47.89p 52.20p 2229893
24/05/2023 49.90p 49.90p 47.86p 49.60p 84273
23/05/2023 50.00p 50.00p 48.20p 49.90p 10441
22/05/2023 49.00p 50.07p 48.00p 50.00p 190378
19/05/2023 50.00p 50.86p 49.00p 50.00p 51220
18/05/2023 52.20p 52.40p 50.80p 51.00p 13972
17/05/2023 49.60p 51.00p 49.60p 51.00p 82539
16/05/2023 49.60p 51.00p 49.60p 51.00p 88993
15/05/2023 50.60p 52.60p 49.00p 50.00p 364091
12/05/2023 51.00p 52.80p 50.00p 51.00p 65344
11/05/2023 51.00p 52.12p 50.00p 50.80p 121964
10/05/2023 53.00p 53.00p 50.00p 51.00p 200855
09/05/2023 53.00p 54.00p 52.60p 53.20p 75970
05/05/2023 54.80p 57.40p 52.60p 52.60p 182165
04/05/2023 57.00p 57.00p 53.66p 55.00p 30647
03/05/2023 55.40p 57.00p 55.00p 55.00p 40322
02/05/2023 55.00p 57.00p 52.20p 55.80p 153833
28/04/2023 52.60p 55.00p 50.39p 55.00p 94214
27/04/2023 51.60p 54.00p 50.60p 52.00p 91462
26/04/2023 52.00p 54.80p 51.40p 51.40p 129443
25/04/2023 52.00p 54.00p 52.00p 52.00p 732417
24/04/2023 54.80p 54.80p 53.09p 53.20p 93595
21/04/2023 56.40p 56.40p 52.84p 53.00p 138366
20/04/2023 53.00p 56.80p 53.00p 56.80p 4206
19/04/2023 53.00p 54.94p 53.00p 53.20p 52299
18/04/2023 53.20p 55.54p 53.20p 53.20p 126828
17/04/2023 52.00p 54.40p 51.10p 54.40p 174227
14/04/2023 53.20p 53.21p 50.60p 52.00p 115653
13/04/2023 53.80p 54.00p 52.04p 54.00p 14534
12/04/2023 52.80p 54.00p 51.76p 54.00p 31790
11/04/2023 51.20p 53.60p 51.00p 52.60p 131643
06/04/2023 52.00p 54.00p 50.80p 54.00p 68940
05/04/2023 52.40p 53.60p 51.46p 52.00p 15212
04/04/2023 53.80p 54.00p 51.61p 54.00p 52253
03/04/2023 51.80p 54.00p 51.72p 54.00p 103445
31/03/2023 52.90p 53.60p 50.20p 53.60p 403788
30/03/2023 52.90p 54.00p 51.50p 54.00p 20596
29/03/2023 52.90p 52.90p 51.00p 51.60p 40060
28/03/2023 53.10p 53.73p 49.05p 50.30p 603621
27/03/2023 54.80p 55.48p 53.00p 53.00p 93963
24/03/2023 55.80p 57.67p 55.46p 55.80p 2447937
23/03/2023 56.80p 59.00p 54.53p 58.90p 33970
22/03/2023 56.70p 56.70p 53.47p 56.20p 50718
21/03/2023 53.40p 55.00p 53.20p 53.20p 685095
20/03/2023 52.10p 55.00p 51.77p 53.30p 87116
17/03/2023 50.90p 53.80p 50.86p 53.80p 77234
16/03/2023 50.50p 52.50p 50.50p 52.50p 33808
15/03/2023 50.90p 51.90p 50.60p 51.10p 157338
14/03/2023 52.30p 53.00p 50.50p 53.00p 37103
13/03/2023 51.00p 51.20p 50.10p 50.60p 106345
10/03/2023 51.00p 52.11p 50.60p 51.10p 95963
09/03/2023 51.80p 52.06p 51.00p 51.80p 41762
08/03/2023 53.00p 53.20p 51.10p 52.00p 149452
07/03/2023 55.90p 59.80p 50.10p 52.20p 1057551
06/03/2023 58.90p 58.90p 56.72p 57.00p 28475
03/03/2023 56.40p 59.80p 55.30p 55.80p 136400
02/03/2023 60.00p 60.00p 56.30p 56.30p 152651
01/03/2023 58.90p 60.00p 58.90p 60.00p 63473
28/02/2023 58.90p 59.06p 57.00p 57.00p 71297
27/02/2023 58.90p 58.97p 57.00p 57.00p 49340
24/02/2023 59.00p 59.00p 57.00p 57.00p 63089
23/02/2023 57.50p 58.20p 57.00p 57.70p 24786
22/02/2023 59.00p 61.80p 54.00p 56.90p 182226
21/02/2023 66.90p 67.80p 59.50p 59.50p 161524
20/02/2023 63.90p 67.90p 63.90p 63.90p 27248
17/02/2023 66.80p 67.11p 64.72p 66.50p 100249
16/02/2023 66.80p 67.90p 65.50p 67.00p 492910
15/02/2023 67.00p 67.90p 64.10p 67.00p 21951
14/02/2023 65.50p 67.80p 64.38p 65.50p 209398
13/02/2023 64.10p 66.31p 63.56p 64.00p 37184
10/02/2023 66.00p 66.01p 64.00p 64.40p 84137
09/02/2023 66.10p 68.10p 66.00p 66.40p 24781
08/02/2023 66.10p 68.20p 66.00p 66.00p 113370
07/02/2023 67.00p 68.30p 65.00p 66.10p 102628
06/02/2023 65.00p 66.80p 63.10p 65.50p 34008
03/02/2023 65.80p 67.70p 63.00p 63.00p 245041
02/02/2023 63.00p 70.00p 61.10p 67.00p 374754
01/02/2023 58.10p 62.00p 58.10p 62.00p 38547
31/01/2023 56.00p 62.00p 56.00p 58.10p 205830
30/01/2023 58.00p 58.00p 55.10p 58.00p 132512
27/01/2023 56.00p 57.90p 54.56p 57.90p 149241
26/01/2023 55.00p 57.80p 54.00p 56.00p 177273
25/01/2023 54.10p 57.90p 53.30p 53.30p 59584
24/01/2023 57.90p 58.00p 53.80p 53.80p 213223
23/01/2023 57.90p 58.00p 57.00p 58.00p 14408
20/01/2023 57.30p 58.10p 56.90p 58.00p 59079
19/01/2023 57.20p 58.00p 56.57p 58.00p 45368
18/01/2023 57.90p 58.00p 54.92p 57.00p 31085
17/01/2023 57.30p 57.50p 55.80p 56.80p 81278
16/01/2023 57.20p 57.20p 55.78p 57.20p 69246
13/01/2023 56.30p 56.85p 55.08p 56.60p 67107
12/01/2023 53.50p 56.40p 53.50p 55.00p 102148
11/01/2023 53.50p 55.40p 53.50p 55.00p 14864
10/01/2023 53.00p 55.20p 53.00p 55.20p 17986
09/01/2023 54.60p 56.49p 54.30p 55.20p 197646
06/01/2023 54.80p 56.30p 53.00p 54.00p 191851
05/01/2023 54.20p 54.20p 52.67p 53.50p 19215
04/01/2023 53.60p 55.70p 53.00p 53.00p 152906
03/01/2023 52.50p 56.00p 52.50p 54.40p 219438
30/12/2022 53.40p 55.00p 53.40p 55.00p 6826
29/12/2022 53.00p 53.60p 52.50p 53.50p 21220
28/12/2022 52.20p 54.60p 52.10p 53.00p 86701
23/12/2022 55.00p 55.00p 52.29p 55.00p 5232
22/12/2022 54.70p 54.90p 53.10p 54.00p 99970
21/12/2022 54.70p 54.80p 52.10p 54.10p 88392
20/12/2022 52.10p 54.00p 51.62p 54.00p 127356
19/12/2022 52.00p 53.98p 52.00p 53.50p 282232
16/12/2022 55.40p 56.40p 53.00p 53.00p 697654
15/12/2022 51.50p 56.50p 51.50p 56.00p 399411
14/12/2022 51.90p 54.60p 50.20p 54.60p 160286
13/12/2022 55.80p 57.50p 50.50p 50.70p 347886
12/12/2022 56.00p 59.52p 53.19p 54.00p 199335
09/12/2022 59.00p 59.50p 57.07p 58.00p 261380
08/12/2022 56.10p 58.30p 55.64p 58.00p 208267
07/12/2022 59.50p 60.00p 56.58p 57.90p 262508

*Close Price adjusted for both dividends and splits