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
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
21/12/2020 85.00p 86.20p 82.60p 84.80p 75966
18/12/2020 82.40p 85.40p 81.30p 85.00p 331017
17/12/2020 83.00p 85.82p 81.20p 81.30p 29760
16/12/2020 81.20p 84.94p 77.90p 84.50p 169035
15/12/2020 83.00p 83.00p 79.50p 80.00p 44378
14/12/2020 82.00p 83.35p 80.20p 81.90p 22779
11/12/2020 82.40p 87.82p 78.90p 82.00p 89573
10/12/2020 80.00p 85.02p 79.50p 81.20p 116366
09/12/2020 84.00p 84.00p 81.42p 82.00p 382600
08/12/2020 83.00p 83.70p 76.25p 82.00p 313343
07/12/2020 86.10p 87.10p 80.00p 81.40p 96480
04/12/2020 79.10p 87.18p 79.00p 86.40p 84070
03/12/2020 82.50p 84.50p 82.00p 83.00p 24757
02/12/2020 83.00p 84.78p 76.33p 83.40p 169687
01/12/2020 86.70p 86.70p 80.00p 84.80p 120459
30/11/2020 87.00p 90.68p 85.60p 86.90p 212845
27/11/2020 89.60p 91.00p 71.30p 86.60p 261458
26/11/2020 97.00p 97.00p 89.90p 90.00p 637394
25/11/2020 93.10p 96.00p 90.81p 93.60p 605170
24/11/2020 95.00p 96.68p 89.03p 92.00p 336027
23/11/2020 90.00p 90.50p 88.59p 89.00p 199989
20/11/2020 87.10p 90.20p 86.03p 90.00p 221801
19/11/2020 86.80p 90.50p 86.80p 88.50p 95097
18/11/2020 88.00p 89.33p 85.33p 87.10p 98471
17/11/2020 89.00p 91.36p 86.77p 89.80p 115953
16/11/2020 89.90p 92.80p 86.60p 90.90p 488204
13/11/2020 85.30p 89.70p 83.00p 89.70p 52042
12/11/2020 89.80p 90.00p 84.91p 86.90p 88018
10/11/2020 80.00p 82.00p 77.02p 81.00p 54749
09/11/2020 77.60p 80.00p 71.80p 80.00p 171856
06/11/2020 78.40p 82.70p 78.30p 80.00p 75117
05/11/2020 78.60p 79.90p 76.06p 79.20p 57782
04/11/2020 78.90p 80.00p 76.00p 80.00p 44825
03/11/2020 79.40p 79.80p 75.80p 75.80p 15414
02/11/2020 75.90p 79.18p 75.90p 78.70p 56254
30/10/2020 76.70p 79.90p 75.10p 79.20p 36632
29/10/2020 76.20p 77.90p 75.10p 76.50p 16828
28/10/2020 75.00p 77.70p 75.00p 76.00p 180741
27/10/2020 77.20p 79.36p 76.00p 77.00p 242475
26/10/2020 77.10p 80.00p 73.89p 79.20p 29167
23/10/2020 73.00p 76.00p 70.68p 76.00p 63460
22/10/2020 74.10p 76.48p 73.80p 73.80p 84980
21/10/2020 77.80p 78.67p 72.80p 72.80p 17060
20/10/2020 75.80p 78.20p 74.00p 78.20p 106902
19/10/2020 73.80p 77.20p 71.85p 74.50p 147768
16/10/2020 77.00p 79.08p 70.40p 73.20p 83523
15/10/2020 82.20p 82.20p 75.10p 79.40p 88593
14/10/2020 88.50p 88.50p 77.50p 77.60p 88143
13/10/2020 83.60p 86.80p 83.60p 85.00p 125105
12/10/2020 79.30p 85.00p 78.37p 85.00p 89347
09/10/2020 84.60p 84.60p 78.20p 81.00p 181501
08/10/2020 78.40p 85.00p 78.40p 81.20p 55126
07/10/2020 81.00p 85.00p 80.10p 81.10p 57042
06/10/2020 81.60p 83.60p 78.33p 81.00p 80249
05/10/2020 85.00p 85.00p 80.76p 82.10p 22960
02/10/2020 84.00p 84.87p 81.10p 81.90p 60830
01/10/2020 79.60p 84.90p 75.43p 81.10p 116725
30/09/2020 77.00p 83.70p 71.65p 79.60p 1036415
29/09/2020 73.90p 77.20p 72.70p 76.00p 188250
28/09/2020 66.50p 78.00p 66.50p 76.00p 565776
25/09/2020 63.90p 73.80p 60.10p 70.00p 507720
24/09/2020 59.10p 65.25p 55.70p 62.00p 828935
23/09/2020 62.00p 62.30p 59.80p 62.00p 65943
22/09/2020 67.40p 69.50p 59.30p 62.80p 255999
21/09/2020 65.40p 68.53p 65.30p 66.00p 72780
18/09/2020 72.70p 73.28p 68.60p 68.60p 132439
17/09/2020 74.00p 74.00p 70.00p 70.00p 69732
16/09/2020 81.70p 81.70p 66.20p 67.10p 51970
15/09/2020 79.80p 80.00p 74.37p 80.00p 58287
14/09/2020 78.50p 81.08p 78.50p 80.00p 9839
11/09/2020 80.60p 83.60p 79.90p 80.00p 370510
10/09/2020 79.90p 81.90p 79.00p 80.00p 285144
09/09/2020 83.00p 83.70p 80.00p 83.70p 89685
08/09/2020 88.00p 88.00p 80.00p 80.60p 125939
07/09/2020 91.50p 91.50p 80.60p 85.80p 37110
04/09/2020 88.50p 89.90p 80.75p 89.90p 78567
03/09/2020 80.00p 91.00p 78.04p 88.20p 102257
02/09/2020 78.00p 80.00p 75.91p 79.00p 54592
01/09/2020 79.90p 79.90p 74.10p 78.10p 250786
31/08/2020 78.00p 82.70p 75.73p 82.70p 21660
28/08/2020 78.00p 82.70p 75.73p 82.70p 21660
27/08/2020 76.30p 80.00p 73.97p 80.00p 36244
26/08/2020 74.40p 79.20p 74.40p 76.50p 125602
25/08/2020 77.40p 79.90p 72.63p 75.00p 132573
24/08/2020 81.10p 84.01p 75.00p 78.00p 98419
21/08/2020 85.00p 85.00p 80.30p 80.30p 22038
20/08/2020 82.60p 84.80p 81.10p 84.00p 26596
19/08/2020 80.00p 89.00p 76.78p 85.00p 106388
18/08/2020 90.00p 90.00p 79.70p 84.00p 183554
17/08/2020 89.90p 89.90p 85.60p 87.00p 95147
14/08/2020 90.40p 93.43p 84.90p 90.00p 102791
13/08/2020 95.00p 95.00p 90.90p 94.00p 319560
12/08/2020 94.40p 95.00p 90.20p 95.00p 260773
11/08/2020 94.90p 95.30p 91.50p 95.00p 428453
10/08/2020 93.40p 97.00p 92.50p 95.00p 320103
07/08/2020 96.40p 97.20p 90.10p 93.50p 350765
06/08/2020 94.10p 98.10p 93.10p 97.00p 119308
05/08/2020 91.50p 100.00p 91.10p 100.00p 58740
04/08/2020 97.80p 97.90p 91.90p 95.00p 295557
03/08/2020 92.70p 97.10p 91.10p 93.00p 149793
31/07/2020 96.20p 96.20p 91.00p 91.20p 260973
30/07/2020 91.80p 96.50p 90.70p 94.00p 359162
29/07/2020 90.10p 92.00p 85.59p 92.00p 176497
28/07/2020 85.00p 91.55p 80.83p 90.20p 394518
27/07/2020 83.50p 86.50p 81.40p 85.00p 215616
24/07/2020 83.60p 83.60p 78.60p 82.00p 70033
23/07/2020 80.80p 82.64p 79.28p 81.10p 59025
22/07/2020 81.60p 84.90p 78.00p 78.00p 64787
21/07/2020 73.10p 83.80p 70.20p 83.80p 251616
20/07/2020 73.90p 77.30p 69.93p 77.30p 187644
17/07/2020 71.00p 74.56p 64.70p 71.10p 166462
16/07/2020 66.80p 72.30p 66.80p 72.30p 58346
15/07/2020 69.40p 73.26p 65.10p 72.00p 84473
14/07/2020 71.00p 74.76p 68.00p 70.30p 114612
13/07/2020 70.10p 76.20p 70.10p 70.10p 79317
10/07/2020 70.00p 77.00p 70.00p 77.00p 16191
09/07/2020 72.00p 79.00p 65.00p 77.10p 427757
08/07/2020 75.00p 79.90p 72.10p 73.50p 194573
07/07/2020 70.10p 76.30p 70.00p 70.00p 114498
06/07/2020 70.00p 75.00p 70.00p 73.00p 442458
03/07/2020 66.10p 71.31p 64.12p 70.70p 201132
02/07/2020 66.10p 73.68p 66.00p 66.00p 191775
01/07/2020 67.30p 71.90p 65.00p 65.00p 131874

*Close Price adjusted for both dividends and splits