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
04/10/2021 155.00p 159.80p 148.66p 155.00p 58134
01/10/2021 150.00p 158.80p 150.00p 155.00p 88130
30/09/2021 150.60p 154.20p 146.70p 153.80p 95225
29/09/2021 155.00p 155.00p 147.48p 152.00p 25225
28/09/2021 147.00p 154.20p 145.65p 148.40p 18394
27/09/2021 147.40p 150.40p 146.60p 149.00p 181968
24/09/2021 147.20p 149.60p 146.40p 146.40p 23638
23/09/2021 145.80p 150.80p 142.50p 147.00p 2396722
22/09/2021 142.20p 147.00p 140.78p 143.80p 43451
21/09/2021 146.00p 147.80p 141.00p 141.00p 19663
20/09/2021 145.60p 149.60p 144.00p 147.80p 50275
17/09/2021 152.20p 154.80p 145.00p 145.00p 68787
16/09/2021 146.20p 154.00p 146.20p 150.60p 55254
15/09/2021 149.00p 156.40p 148.98p 150.00p 73558
14/09/2021 151.60p 152.80p 141.17p 148.00p 314544
13/09/2021 158.60p 158.60p 147.00p 149.60p 166245
10/09/2021 148.00p 155.00p 144.14p 152.00p 142728
09/09/2021 141.20p 154.20p 140.20p 144.60p 170915
08/09/2021 148.00p 148.20p 136.40p 139.60p 34316
07/09/2021 155.00p 155.00p 145.00p 145.00p 59669
06/09/2021 151.40p 158.80p 150.40p 150.40p 50137
03/09/2021 151.40p 151.40p 146.17p 148.40p 18602
02/09/2021 146.00p 147.86p 145.00p 145.60p 29960
01/09/2021 145.60p 150.60p 144.00p 147.00p 30742
31/08/2021 148.00p 151.40p 144.40p 150.00p 68471
30/08/2021 145.00p 148.80p 145.00p 147.40p 49477
27/08/2021 145.00p 148.80p 145.00p 147.40p 49477
26/08/2021 146.40p 149.80p 145.40p 147.20p 14749
25/08/2021 150.80p 150.80p 142.00p 150.60p 23755
24/08/2021 139.60p 150.80p 138.60p 150.80p 59611
23/08/2021 141.20p 144.87p 137.25p 140.20p 16951
20/08/2021 139.00p 139.00p 137.60p 138.40p 61259
19/08/2021 139.00p 146.80p 139.00p 144.20p 29379
18/08/2021 138.80p 140.88p 136.60p 136.60p 22126
17/08/2021 136.00p 139.80p 136.00p 136.60p 12283
16/08/2021 137.00p 141.80p 135.28p 137.40p 68922
13/08/2021 139.60p 143.40p 136.29p 139.80p 27107
12/08/2021 135.60p 143.60p 135.60p 143.60p 84297
11/08/2021 138.60p 139.00p 135.00p 135.00p 31762
10/08/2021 138.00p 140.00p 136.82p 140.00p 19396
09/08/2021 137.00p 140.00p 133.20p 140.00p 86719
06/08/2021 138.80p 145.40p 138.80p 140.20p 13072
05/08/2021 135.80p 140.00p 134.48p 140.00p 29461
04/08/2021 137.60p 137.60p 132.00p 133.60p 228002
03/08/2021 139.80p 143.12p 136.99p 137.80p 19561
02/08/2021 140.80p 140.80p 137.00p 140.00p 69452
30/07/2021 138.00p 139.00p 135.00p 139.00p 52064
29/07/2021 135.80p 138.00p 135.00p 136.20p 20086
28/07/2021 138.20p 138.20p 135.40p 135.80p 45658
27/07/2021 133.00p 136.80p 133.00p 135.40p 25617
26/07/2021 138.00p 138.00p 134.20p 135.00p 382868
23/07/2021 135.40p 139.31p 135.40p 135.40p 43790
22/07/2021 142.00p 142.20p 138.40p 138.40p 62073
21/07/2021 136.00p 140.20p 131.75p 138.00p 48603
20/07/2021 129.40p 131.80p 127.40p 130.00p 161192
19/07/2021 140.00p 140.00p 126.64p 128.00p 150970
16/07/2021 136.20p 140.00p 130.60p 140.00p 96302
15/07/2021 140.00p 140.00p 135.08p 136.00p 63403
14/07/2021 137.20p 140.00p 136.00p 138.60p 54494
13/07/2021 138.40p 139.74p 136.00p 137.20p 56215
12/07/2021 140.40p 144.84p 137.86p 140.00p 25752
09/07/2021 141.20p 142.80p 139.75p 141.00p 38622
08/07/2021 145.00p 147.13p 136.18p 141.00p 60221
07/07/2021 152.40p 152.40p 142.67p 147.80p 39500
06/07/2021 152.00p 154.40p 143.40p 146.40p 358290
05/07/2021 150.20p 155.00p 147.60p 153.00p 229849
02/07/2021 158.40p 158.45p 143.60p 151.00p 124998
01/07/2021 153.80p 157.40p 146.20p 152.00p 50348
30/06/2021 155.60p 157.20p 150.00p 151.00p 1102031
29/06/2021 160.20p 161.12p 153.80p 156.40p 100439
28/06/2021 155.20p 161.40p 154.00p 160.00p 74475
25/06/2021 151.20p 158.00p 150.47p 155.80p 44986
24/06/2021 152.60p 153.20p 149.20p 151.20p 40507
23/06/2021 150.60p 158.00p 147.60p 152.00p 306100
22/06/2021 157.40p 158.09p 149.40p 154.60p 39427
21/06/2021 165.00p 165.00p 157.00p 158.00p 10439
18/06/2021 158.00p 160.00p 157.40p 159.00p 151792
17/06/2021 156.00p 165.00p 156.00p 160.40p 123852
16/06/2021 158.60p 163.00p 151.90p 158.00p 106594
15/06/2021 155.60p 163.00p 155.60p 159.00p 50124
14/06/2021 160.00p 164.80p 158.00p 161.00p 118421
11/06/2021 159.40p 162.40p 158.00p 160.00p 46255
10/06/2021 163.00p 163.60p 159.40p 159.40p 108351
09/06/2021 161.20p 164.80p 161.20p 161.40p 41386
08/06/2021 164.40p 165.80p 158.20p 160.00p 275258
07/06/2021 168.00p 169.60p 160.80p 164.00p 41686
04/06/2021 165.00p 169.80p 164.00p 169.00p 41781
03/06/2021 173.60p 174.80p 168.08p 168.20p 80423
02/06/2021 169.60p 173.00p 167.00p 171.00p 243797
01/06/2021 168.00p 173.00p 163.00p 168.00p 166694
31/05/2021 158.00p 167.00p 156.42p 167.00p 64739
28/05/2021 158.00p 167.00p 156.42p 167.00p 64739
27/05/2021 158.20p 162.26p 155.60p 155.60p 474515
26/05/2021 160.00p 160.00p 155.90p 159.00p 130966
25/05/2021 158.60p 160.00p 157.40p 159.80p 155336
24/05/2021 160.00p 166.25p 157.40p 160.00p 164461
21/05/2021 160.20p 167.60p 154.50p 160.00p 275995
20/05/2021 159.00p 173.80p 157.00p 161.00p 1916310
19/05/2021 157.40p 182.00p 153.94p 160.00p 724104
18/05/2021 143.40p 149.35p 143.13p 148.40p 61619
17/05/2021 148.60p 149.80p 140.95p 143.20p 157509
14/05/2021 146.00p 149.80p 146.00p 146.40p 25645
13/05/2021 149.20p 150.20p 146.89p 147.00p 34883
12/05/2021 153.80p 159.38p 148.14p 150.40p 181590
11/05/2021 152.60p 156.36p 152.00p 153.00p 306762
10/05/2021 149.20p 154.40p 144.24p 154.40p 86294
07/05/2021 154.40p 157.80p 150.20p 151.00p 76528
06/05/2021 150.60p 156.00p 147.60p 154.00p 103268
05/05/2021 150.00p 153.80p 148.00p 149.20p 82318
04/05/2021 151.00p 157.80p 148.67p 152.60p 393875
03/05/2021 149.80p 155.40p 149.08p 153.60p 137105
30/04/2021 149.80p 155.40p 149.08p 153.60p 137105
29/04/2021 154.00p 156.00p 150.00p 150.00p 98010
28/04/2021 157.00p 159.00p 149.26p 154.20p 138126
27/04/2021 159.40p 160.00p 158.00p 158.40p 267145
26/04/2021 158.60p 160.20p 157.60p 159.80p 64116
23/04/2021 162.20p 163.34p 156.00p 159.40p 101252
22/04/2021 163.40p 169.20p 158.40p 163.00p 54615
21/04/2021 157.00p 160.20p 155.40p 160.20p 126234
20/04/2021 160.20p 164.00p 156.35p 157.00p 430137
19/04/2021 167.00p 170.00p 161.00p 161.00p 330536
16/04/2021 166.20p 171.40p 165.40p 167.00p 86805
15/04/2021 168.00p 170.00p 162.60p 168.20p 290120
14/04/2021 159.00p 165.00p 158.00p 163.00p 350009
13/04/2021 158.40p 160.00p 158.00p 159.20p 85438
12/04/2021 157.40p 160.00p 155.00p 160.00p 104489
09/04/2021 160.40p 160.40p 154.00p 159.60p 191317
08/04/2021 162.80p 162.80p 156.00p 159.00p 104475
07/04/2021 159.00p 159.00p 145.80p 156.00p 133375
06/04/2021 150.00p 160.00p 150.00p 158.40p 226239
02/04/2021 151.00p 160.00p 151.00p 152.00p 298614
01/04/2021 151.00p 160.00p 151.00p 152.00p 298614
31/03/2021 165.00p 165.00p 151.26p 153.80p 238549
30/03/2021 171.80p 176.85p 157.00p 159.00p 595751
29/03/2021 160.60p 189.80p 160.60p 171.20p 554258
26/03/2021 149.80p 180.60p 146.40p 166.60p 1775619
25/03/2021 149.60p 149.60p 146.10p 149.60p 399392
24/03/2021 148.00p 150.00p 143.60p 146.80p 173309
23/03/2021 148.40p 150.00p 139.41p 145.00p 431299
22/03/2021 140.00p 146.80p 139.60p 143.80p 796073
19/03/2021 140.00p 143.00p 136.00p 139.40p 283647
18/03/2021 134.00p 140.95p 134.00p 139.00p 361225
17/03/2021 141.00p 143.00p 138.93p 141.80p 376756
16/03/2021 138.60p 141.80p 137.40p 140.60p 341805
15/03/2021 140.00p 149.20p 138.55p 139.20p 33914
12/03/2021 134.00p 141.00p 134.00p 140.00p 85180
11/03/2021 139.80p 139.80p 136.60p 139.00p 95396
10/03/2021 140.00p 140.00p 133.40p 139.60p 109537
09/03/2021 134.00p 137.60p 131.43p 136.20p 394532
08/03/2021 128.20p 141.68p 128.20p 132.40p 593558
05/03/2021 132.00p 132.00p 126.80p 130.00p 1104892
04/03/2021 138.00p 139.25p 129.26p 132.00p 950043
03/03/2021 135.00p 142.00p 131.41p 137.80p 246723
02/03/2021 143.00p 144.02p 124.76p 139.80p 481603
01/03/2021 146.00p 146.60p 134.92p 141.40p 449864
26/02/2021 138.40p 151.60p 133.12p 139.00p 383842
25/02/2021 133.60p 141.60p 132.88p 135.40p 803268
24/02/2021 131.60p 150.16p 125.29p 131.00p 2299885
23/02/2021 126.40p 132.80p 125.96p 130.80p 1440633
22/02/2021 116.00p 131.84p 114.00p 127.80p 349305
19/02/2021 103.00p 115.00p 103.00p 115.00p 328690
18/02/2021 105.00p 106.40p 102.20p 105.00p 84636
17/02/2021 101.00p 104.60p 101.00p 103.60p 562084
16/02/2021 104.20p 104.20p 100.20p 101.40p 1189138
15/02/2021 101.40p 103.80p 99.00p 101.80p 40970
12/02/2021 105.00p 105.00p 100.20p 102.80p 45012
11/02/2021 100.00p 103.80p 96.00p 101.00p 1175376
10/02/2021 95.10p 103.00p 95.10p 100.00p 585146
09/02/2021 101.60p 101.60p 98.00p 100.00p 353312
08/02/2021 103.20p 103.20p 95.70p 98.00p 112435
05/02/2021 98.00p 104.20p 97.10p 100.00p 140373
04/02/2021 94.80p 102.39p 94.80p 100.00p 30890
03/02/2021 95.10p 104.80p 95.10p 99.40p 55189
02/02/2021 100.00p 102.60p 97.60p 99.80p 83925
01/02/2021 99.50p 104.60p 90.58p 99.00p 83577
29/01/2021 99.50p 99.50p 95.59p 99.50p 41187
28/01/2021 99.00p 99.50p 93.34p 97.00p 200341
27/01/2021 99.00p 99.00p 95.00p 97.00p 93101
26/01/2021 95.00p 98.20p 95.00p 97.00p 118406
25/01/2021 94.70p 98.90p 92.73p 98.90p 115530
22/01/2021 95.00p 95.00p 90.10p 95.00p 174504
21/01/2021 90.00p 93.88p 89.20p 91.80p 105432
20/01/2021 94.70p 96.87p 88.00p 92.40p 176870
19/01/2021 98.30p 98.30p 90.10p 90.10p 240857
18/01/2021 95.00p 98.00p 88.50p 96.70p 1105743
15/01/2021 90.10p 92.40p 89.10p 90.00p 207893
14/01/2021 90.90p 90.90p 88.00p 90.00p 372250
13/01/2021 88.60p 90.70p 84.80p 90.00p 328200
12/01/2021 90.50p 90.50p 86.10p 86.10p 112674
11/01/2021 90.00p 90.10p 88.50p 90.10p 38149
08/01/2021 88.40p 90.70p 87.90p 90.00p 286301
07/01/2021 88.60p 91.00p 86.41p 89.70p 72057
06/01/2021 90.00p 92.50p 88.00p 88.60p 39670
05/01/2021 92.30p 92.30p 87.97p 89.80p 284923
04/01/2021 91.00p 95.00p 89.50p 91.50p 83620
31/12/2020 87.50p 92.20p 86.58p 90.00p 17093
30/12/2020 88.30p 89.80p 86.43p 89.80p 39069
24/12/2020 88.00p 90.50p 85.85p 87.00p 75866
23/12/2020 88.60p 91.20p 85.80p 91.20p 48542
22/12/2020 84.40p 86.00p 82.16p 86.00p 300810

*Close Price adjusted for both dividends and splits