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
21/02/2019 346.00p 360.00p 337.35p 355.90p 265084
20/02/2019 348.00p 348.00p 331.76p 346.75p 81170
19/02/2019 349.85p 350.00p 337.05p 345.00p 147878
18/02/2019 347.95p 349.95p 332.30p 345.00p 195486
15/02/2019 342.00p 345.00p 325.02p 339.25p 103523
14/02/2019 339.95p 343.95p 320.00p 335.20p 121705
13/02/2019 340.25p 345.00p 334.89p 340.00p 156248
12/02/2019 345.00p 345.00p 333.20p 338.00p 202684
11/02/2019 344.70p 345.00p 330.15p 341.15p 141822
08/02/2019 325.00p 333.95p 317.10p 333.95p 56348
07/02/2019 318.00p 334.90p 311.90p 330.95p 57556
06/02/2019 324.00p 324.00p 311.16p 321.05p 26378
05/02/2019 325.00p 328.05p 309.10p 324.85p 95547
04/02/2019 314.10p 324.35p 308.05p 314.25p 84434
01/02/2019 320.00p 321.30p 310.00p 312.00p 223779
31/01/2019 320.05p 332.15p 318.10p 320.00p 223323
30/01/2019 320.00p 332.58p 312.75p 332.00p 110945
29/01/2019 322.00p 344.00p 320.00p 320.00p 134506
28/01/2019 338.70p 338.70p 324.90p 330.00p 24274
25/01/2019 345.00p 350.00p 333.25p 339.00p 48664
24/01/2019 341.95p 350.00p 335.00p 347.45p 162704
23/01/2019 334.95p 347.50p 329.12p 341.95p 105265
22/01/2019 330.10p 343.95p 330.10p 339.00p 119377
21/01/2019 328.05p 348.46p 328.05p 347.50p 68417
18/01/2019 349.95p 350.00p 335.92p 347.50p 134284
17/01/2019 315.25p 356.00p 315.25p 341.40p 164461
16/01/2019 319.90p 339.85p 310.60p 330.00p 258106
15/01/2019 305.00p 321.50p 298.00p 320.00p 93221
14/01/2019 301.05p 320.85p 301.05p 307.30p 63960
11/01/2019 309.50p 324.95p 306.85p 313.00p 68861
10/01/2019 309.80p 340.00p 309.80p 318.25p 203328
09/01/2019 339.65p 339.65p 315.25p 329.50p 321629
08/01/2019 310.05p 332.00p 310.00p 330.00p 127973
07/01/2019 320.00p 324.95p 297.50p 313.00p 32020
04/01/2019 308.20p 322.15p 297.85p 315.35p 135959
03/01/2019 324.95p 325.00p 310.05p 323.45p 103981
02/01/2019 349.90p 349.90p 309.88p 324.05p 141425
31/12/2018 330.50p 345.00p 308.87p 345.00p 147276
28/12/2018 290.00p 334.00p 276.00p 325.40p 131430
27/12/2018 284.00p 295.05p 271.75p 294.00p 49526
24/12/2018 256.80p 287.35p 256.80p 287.35p 68981
21/12/2018 250.00p 272.40p 230.05p 254.30p 3665776
20/12/2018 295.00p 297.00p 240.05p 260.00p 463091
19/12/2018 312.70p 338.00p 310.15p 323.70p 129528
18/12/2018 375.00p 375.00p 299.50p 317.00p 292591
17/12/2018 385.00p 390.49p 360.00p 374.30p 113876
14/12/2018 375.25p 390.50p 375.25p 390.00p 84170
13/12/2018 388.00p 393.00p 376.44p 393.00p 15413
12/12/2018 392.80p 393.00p 382.10p 391.40p 66046
11/12/2018 391.50p 392.00p 375.20p 380.35p 52215
10/12/2018 397.50p 400.80p 365.72p 392.10p 211204
07/12/2018 391.00p 401.00p 380.22p 398.00p 423879
06/12/2018 379.60p 395.00p 375.60p 388.30p 259898
05/12/2018 380.25p 386.50p 371.00p 384.35p 158533
04/12/2018 388.10p 392.00p 370.00p 380.25p 168981
03/12/2018 384.90p 398.00p 376.49p 393.00p 332207
30/11/2018 395.00p 395.00p 376.00p 388.00p 218430
29/11/2018 399.60p 399.60p 380.49p 390.00p 200273
28/11/2018 388.00p 399.95p 375.05p 399.00p 265755
27/11/2018 373.00p 382.00p 369.29p 380.00p 103430
26/11/2018 359.00p 371.00p 352.07p 371.00p 75016
23/11/2018 355.00p 358.00p 350.00p 356.00p 45867
22/11/2018 355.00p 357.95p 350.05p 353.00p 48189
21/11/2018 344.00p 360.00p 341.47p 355.00p 45199
20/11/2018 355.00p 363.00p 335.00p 341.35p 72059
19/11/2018 360.00p 369.00p 357.48p 361.50p 72362
16/11/2018 343.00p 360.00p 339.10p 358.90p 99910
15/11/2018 340.00p 348.80p 334.00p 343.10p 152977
14/11/2018 348.00p 355.00p 339.96p 343.00p 148404
13/11/2018 362.00p 369.55p 332.55p 350.00p 134220
12/11/2018 375.55p 380.00p 352.41p 362.00p 131857
09/11/2018 399.00p 399.00p 379.75p 379.75p 80371
08/11/2018 390.00p 399.40p 387.00p 391.25p 36116
07/11/2018 400.00p 400.00p 385.00p 388.00p 78885
06/11/2018 395.20p 400.00p 383.62p 393.50p 104155
05/11/2018 375.00p 400.00p 360.40p 400.00p 151094
02/11/2018 372.00p 389.36p 365.14p 378.05p 97803
01/11/2018 371.60p 375.35p 364.00p 370.00p 130988
31/10/2018 358.00p 383.00p 353.95p 373.50p 275072
30/10/2018 351.15p 364.00p 340.50p 349.00p 165132
29/10/2018 359.95p 374.00p 351.60p 355.00p 232327
26/10/2018 368.50p 372.00p 350.05p 350.30p 99457
25/10/2018 380.05p 381.37p 360.20p 368.50p 201908
24/10/2018 394.55p 412.00p 362.88p 376.90p 86648
23/10/2018 435.00p 435.00p 372.10p 388.50p 212248
22/10/2018 430.00p 438.00p 403.00p 410.00p 292427
19/10/2018 424.00p 440.00p 415.05p 430.00p 335796
18/10/2018 401.00p 420.00p 396.10p 410.00p 215889
17/10/2018 400.00p 411.71p 394.75p 402.25p 159639
16/10/2018 401.00p 419.22p 375.00p 398.00p 144402
15/10/2018 370.00p 382.00p 370.00p 382.00p 142985
12/10/2018 378.00p 380.00p 366.20p 370.00p 416637
11/10/2018 399.00p 399.00p 376.00p 376.00p 577284
10/10/2018 357.00p 400.05p 349.31p 384.65p 1155828
09/10/2018 340.00p 351.50p 331.29p 350.00p 423552
08/10/2018 340.00p 357.16p 327.00p 342.00p 460343
05/10/2018 354.80p 354.80p 331.83p 342.70p 1456763
04/10/2018 365.00p 371.58p 329.50p 340.00p 2070976
03/10/2018 370.00p 390.00p 334.50p 365.00p 2044145
02/10/2018 439.90p 439.90p 361.54p 364.00p 5125685
01/10/2018 440.00p 441.34p 426.00p 439.00p 804275
28/09/2018 460.00p 460.00p 435.00p 440.00p 10231563

*Close Price adjusted for both dividends and splits