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
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
06/12/2022 61.40p 62.46p 58.50p 59.30p 52274
05/12/2022 63.00p 65.00p 61.00p 61.00p 211504
02/12/2022 55.00p 67.84p 53.78p 63.00p 333425
01/12/2022 53.00p 55.00p 52.39p 54.90p 52957
30/11/2022 55.00p 55.00p 52.50p 53.00p 157377
29/11/2022 53.20p 53.80p 52.00p 52.50p 83541
28/11/2022 53.40p 54.60p 52.42p 54.60p 36872
25/11/2022 49.95p 54.58p 49.46p 53.90p 375891
24/11/2022 48.05p 49.95p 48.05p 49.70p 230089
23/11/2022 48.80p 49.85p 48.00p 48.40p 33349
22/11/2022 49.00p 49.00p 48.00p 48.00p 99196
21/11/2022 48.40p 49.95p 47.85p 48.30p 101423
18/11/2022 47.80p 49.50p 47.22p 48.00p 110880
17/11/2022 48.25p 49.19p 47.00p 47.00p 66470
16/11/2022 48.95p 49.38p 48.05p 49.00p 491637
15/11/2022 48.95p 49.00p 47.52p 48.35p 179194
14/11/2022 48.20p 49.65p 47.22p 48.20p 34790
11/11/2022 46.00p 49.84p 46.00p 49.00p 272504
10/11/2022 42.95p 47.50p 42.21p 47.50p 231198
09/11/2022 43.10p 43.85p 42.00p 43.00p 28582
08/11/2022 44.20p 44.77p 42.50p 43.00p 178967
07/11/2022 43.00p 45.25p 42.95p 45.25p 22091
04/11/2022 43.00p 44.38p 42.50p 42.75p 145600
03/11/2022 44.00p 44.75p 42.58p 43.50p 58780
02/11/2022 44.55p 46.65p 41.00p 41.00p 84381
01/11/2022 45.25p 48.95p 44.00p 45.05p 130495
31/10/2022 51.10p 51.10p 46.82p 48.85p 60132
28/10/2022 52.40p 52.40p 49.48p 52.40p 11587
27/10/2022 49.95p 52.40p 49.95p 50.20p 38313
26/10/2022 48.80p 52.60p 48.80p 48.80p 32828
25/10/2022 51.40p 52.70p 50.20p 50.40p 64401
24/10/2022 49.50p 52.80p 49.50p 52.80p 101681
21/10/2022 48.05p 51.30p 47.60p 51.30p 158169
20/10/2022 49.95p 51.20p 47.35p 49.00p 123860
19/10/2022 49.30p 49.90p 47.65p 48.80p 24970
18/10/2022 45.95p 49.98p 45.80p 48.80p 219817
17/10/2022 45.00p 45.95p 43.93p 45.00p 70652
14/10/2022 44.05p 46.00p 44.05p 45.00p 135053
13/10/2022 42.15p 45.95p 42.15p 45.35p 301396
12/10/2022 42.40p 45.07p 42.35p 42.35p 113352
11/10/2022 44.95p 44.95p 43.00p 43.00p 52614
10/10/2022 43.25p 44.70p 43.25p 44.05p 44088
07/10/2022 42.50p 45.05p 42.50p 44.80p 96565
06/10/2022 40.30p 43.00p 40.30p 43.00p 62739
05/10/2022 41.95p 42.81p 41.00p 41.00p 85547
04/10/2022 41.80p 43.09p 41.28p 41.80p 48312
03/10/2022 41.50p 43.20p 41.40p 41.90p 28876
30/09/2022 41.00p 41.85p 40.05p 41.00p 97245
29/09/2022 40.40p 41.53p 39.80p 40.00p 503784
28/09/2022 40.10p 41.94p 40.00p 40.30p 54579
27/09/2022 42.05p 42.05p 40.24p 41.10p 81558
26/09/2022 42.00p 43.46p 41.00p 41.50p 490309
23/09/2022 42.95p 44.79p 41.95p 43.05p 212462
22/09/2022 42.75p 44.10p 42.25p 42.25p 312007
21/09/2022 44.00p 44.35p 42.79p 43.05p 515502
20/09/2022 43.50p 44.05p 41.31p 43.90p 2178822
19/09/2022 38.55p 42.25p 38.00p 42.25p 3632136
16/09/2022 38.55p 42.25p 38.00p 42.25p 3632136
15/09/2022 37.80p 38.54p 37.10p 38.35p 276456
14/09/2022 37.55p 37.95p 36.65p 37.25p 292865
13/09/2022 36.95p 37.95p 36.16p 37.00p 627660
12/09/2022 36.10p 37.90p 36.00p 36.50p 1461060
09/09/2022 37.20p 38.00p 35.05p 36.95p 1355822
08/09/2022 37.35p 38.98p 35.00p 37.65p 1822092
07/09/2022 36.00p 38.00p 34.02p 36.35p 401595
06/09/2022 31.50p 35.95p 31.50p 35.95p 566861
05/09/2022 31.50p 33.00p 30.85p 33.00p 258054
02/09/2022 31.45p 31.45p 30.20p 30.50p 825142
01/09/2022 32.50p 34.29p 29.68p 31.00p 576035
31/08/2022 34.85p 34.95p 32.50p 32.65p 575011
30/08/2022 36.85p 38.35p 32.20p 33.40p 945534
29/08/2022 38.90p 39.95p 36.05p 37.00p 201535
26/08/2022 38.90p 39.95p 36.05p 37.00p 201535
25/08/2022 37.70p 39.00p 37.05p 38.00p 500739
24/08/2022 36.00p 38.20p 36.00p 37.80p 273818
23/08/2022 37.60p 38.75p 34.50p 37.00p 463257
22/08/2022 40.65p 42.15p 38.05p 38.60p 462791
19/08/2022 44.20p 45.50p 40.90p 41.00p 1073362
18/08/2022 39.50p 45.26p 39.50p 44.20p 16347791
17/08/2022 37.55p 40.85p 36.00p 39.00p 2296076
16/08/2022 35.55p 37.55p 35.40p 36.25p 4141613
15/08/2022 35.00p 37.15p 35.00p 35.40p 3078973
12/08/2022 35.20p 36.65p 34.50p 34.85p 2201323
11/08/2022 36.35p 37.55p 35.66p 35.70p 4090930
10/08/2022 36.00p 36.90p 35.40p 35.40p 3979749
09/08/2022 36.40p 37.54p 35.80p 36.00p 4941537
08/08/2022 36.00p 36.95p 35.73p 36.55p 1077834
05/08/2022 36.60p 37.80p 36.06p 36.35p 698138
04/08/2022 35.40p 36.60p 35.40p 35.50p 138552
03/08/2022 35.40p 36.90p 35.40p 35.40p 161199
02/08/2022 37.00p 38.50p 35.00p 35.40p 163720
01/08/2022 37.05p 39.95p 37.00p 37.00p 219707
29/07/2022 37.50p 39.05p 37.00p 37.00p 395858
28/07/2022 43.00p 44.00p 36.50p 38.50p 634459
27/07/2022 45.50p 47.85p 43.00p 43.00p 82290
26/07/2022 46.80p 49.60p 44.90p 46.50p 79071
25/07/2022 48.45p 48.50p 46.95p 46.95p 94489
22/07/2022 50.90p 51.70p 47.20p 47.20p 81993
21/07/2022 52.60p 52.80p 48.05p 49.55p 80386
20/07/2022 51.90p 55.40p 49.50p 52.00p 212664
19/07/2022 54.00p 57.99p 51.70p 51.70p 54435
18/07/2022 55.80p 57.07p 53.20p 55.00p 74580
15/07/2022 54.40p 56.54p 54.16p 55.00p 40308
14/07/2022 55.10p 56.20p 53.20p 55.20p 60944
13/07/2022 53.00p 56.60p 50.09p 56.60p 26434
12/07/2022 51.50p 52.73p 50.50p 50.50p 21303
11/07/2022 51.00p 54.20p 49.50p 50.00p 67621
08/07/2022 51.00p 52.90p 51.00p 51.00p 2977
07/07/2022 50.00p 52.00p 48.20p 50.00p 181080
06/07/2022 55.00p 56.40p 51.00p 51.00p 83036
05/07/2022 56.30p 58.90p 55.20p 55.20p 18887

*Close Price adjusted for both dividends and splits