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
04/07/2022 56.20p 58.70p 56.20p 56.20p 282853
01/07/2022 62.40p 62.40p 56.10p 56.90p 241218
30/06/2022 58.00p 59.46p 56.80p 56.80p 302063
29/06/2022 59.50p 60.00p 57.15p 58.00p 80774
28/06/2022 57.80p 58.65p 57.20p 58.00p 64411
27/06/2022 59.10p 59.10p 56.90p 57.50p 214060
24/06/2022 55.50p 57.51p 55.14p 57.00p 1206657
23/06/2022 57.30p 59.70p 53.71p 54.70p 491264
22/06/2022 58.50p 59.20p 57.70p 57.70p 460228
21/06/2022 59.50p 60.40p 59.50p 59.50p 349965
20/06/2022 60.70p 65.00p 60.60p 60.70p 171019
17/06/2022 57.70p 61.38p 57.30p 59.80p 112337
16/06/2022 57.50p 59.90p 55.32p 58.30p 351504
15/06/2022 57.60p 59.70p 55.57p 58.00p 26080
14/06/2022 58.10p 59.81p 55.80p 55.80p 125168
13/06/2022 57.00p 62.00p 55.72p 58.00p 165969
10/06/2022 58.40p 62.90p 58.00p 58.00p 432153
09/06/2022 63.30p 64.60p 59.80p 59.80p 389805
08/06/2022 65.50p 65.60p 63.30p 63.30p 222907
07/06/2022 66.50p 66.50p 62.30p 64.60p 525712
06/06/2022 71.00p 73.40p 65.90p 65.90p 504582
03/06/2022 73.10p 76.70p 65.70p 70.00p 270068
02/06/2022 73.10p 76.70p 65.70p 70.00p 270068
01/06/2022 73.10p 76.70p 65.70p 70.00p 270068
31/05/2022 68.90p 78.00p 67.70p 70.20p 5628778
30/05/2022 71.30p 75.40p 64.40p 65.90p 325806
27/05/2022 60.20p 76.00p 56.60p 71.10p 469564
26/05/2022 58.00p 59.00p 57.00p 58.00p 635851
25/05/2022 55.70p 58.41p 54.50p 58.00p 1054599
24/05/2022 61.30p 62.48p 56.90p 57.00p 853058
23/05/2022 59.00p 61.60p 57.50p 61.60p 353426
20/05/2022 58.00p 58.60p 55.31p 57.00p 459617
19/05/2022 60.00p 62.20p 54.00p 57.00p 470222
18/05/2022 60.00p 61.70p 56.20p 61.70p 795434
17/05/2022 60.10p 62.30p 59.00p 59.00p 640478
16/05/2022 62.00p 63.00p 59.50p 61.80p 277023
13/05/2022 63.10p 64.76p 60.00p 61.70p 985156
12/05/2022 65.30p 66.20p 65.00p 65.00p 258368
11/05/2022 63.00p 68.00p 63.00p 68.00p 268305
10/05/2022 66.00p 68.73p 61.50p 64.50p 244163
09/05/2022 63.00p 69.90p 61.47p 66.00p 167234
06/05/2022 65.00p 70.00p 64.00p 66.70p 672684
05/05/2022 78.50p 78.60p 64.70p 68.20p 181126
04/05/2022 74.00p 78.20p 72.10p 73.00p 114458
03/05/2022 71.00p 74.60p 70.30p 73.00p 35190
02/05/2022 75.00p 79.90p 73.00p 73.00p 398769
29/04/2022 75.00p 79.90p 73.00p 73.00p 398769
28/04/2022 72.70p 75.00p 72.40p 75.00p 55947
27/04/2022 73.00p 79.90p 72.90p 74.10p 41081
26/04/2022 73.00p 75.16p 73.00p 74.00p 378732
25/04/2022 73.00p 76.60p 72.90p 72.90p 73589
22/04/2022 72.20p 80.00p 72.20p 74.40p 35536
21/04/2022 74.40p 78.79p 73.00p 74.00p 181814
20/04/2022 73.80p 79.70p 72.57p 74.40p 65110
19/04/2022 75.40p 77.90p 71.34p 72.00p 427412
18/04/2022 76.00p 77.55p 75.43p 75.50p 293328
15/04/2022 76.00p 77.55p 75.43p 75.50p 293328
14/04/2022 76.00p 77.55p 75.43p 75.50p 199397
13/04/2022 82.10p 82.10p 74.10p 78.00p 175970
12/04/2022 73.00p 75.00p 68.58p 75.00p 225964
11/04/2022 76.90p 77.40p 72.00p 73.40p 177593
08/04/2022 74.20p 78.00p 72.50p 72.50p 43264
07/04/2022 74.40p 78.90p 71.30p 74.70p 8354197
06/04/2022 73.00p 76.70p 72.00p 72.50p 287179
05/04/2022 73.80p 76.65p 71.30p 71.30p 1635596
04/04/2022 74.00p 79.50p 73.20p 74.70p 869986
01/04/2022 75.00p 80.90p 73.40p 74.00p 464194
31/03/2022 80.00p 80.00p 71.57p 73.90p 484798
30/03/2022 73.00p 80.00p 72.00p 73.20p 1282502
29/03/2022 72.80p 75.00p 68.68p 71.00p 653013
28/03/2022 67.30p 71.80p 66.00p 70.20p 4246322
25/03/2022 67.00p 73.20p 66.50p 67.00p 1942606
24/03/2022 67.00p 72.39p 66.00p 67.00p 911733
23/03/2022 68.00p 74.60p 68.00p 71.00p 522960
22/03/2022 73.00p 73.20p 65.76p 70.00p 707772
21/03/2022 65.90p 74.36p 65.00p 69.90p 351700
18/03/2022 67.00p 72.51p 61.90p 62.00p 210604
17/03/2022 67.50p 69.87p 67.00p 67.00p 97127
16/03/2022 68.10p 71.90p 67.00p 69.60p 41337
15/03/2022 70.50p 71.77p 67.00p 69.90p 380884
14/03/2022 69.80p 73.00p 64.00p 73.00p 426559
11/03/2022 72.00p 74.90p 68.00p 70.00p 58613
10/03/2022 76.90p 81.33p 70.21p 73.50p 1102211
09/03/2022 68.00p 75.00p 66.00p 72.70p 73386
08/03/2022 69.80p 69.80p 65.00p 65.60p 25657
07/03/2022 73.10p 74.42p 66.13p 67.00p 37335
04/03/2022 73.50p 74.90p 70.00p 70.10p 13963
03/03/2022 75.00p 75.00p 70.47p 72.80p 60753
02/03/2022 74.80p 75.00p 70.20p 75.00p 40162
01/03/2022 74.90p 75.78p 72.55p 75.00p 19265
28/02/2022 70.00p 74.41p 69.20p 73.90p 124404
25/02/2022 71.10p 76.32p 69.00p 73.00p 65135
24/02/2022 71.10p 74.30p 62.90p 70.00p 73023
23/02/2022 76.70p 80.00p 71.00p 74.00p 54607
22/02/2022 71.70p 74.57p 70.20p 74.00p 63907
21/02/2022 76.90p 76.90p 72.20p 72.20p 24066
18/02/2022 79.20p 79.20p 73.00p 74.00p 228327
17/02/2022 77.10p 79.80p 73.10p 74.00p 13082
16/02/2022 67.80p 84.08p 66.70p 74.60p 323929
15/02/2022 71.90p 79.40p 71.22p 74.60p 100812
14/02/2022 79.40p 82.24p 75.00p 75.00p 139452
11/02/2022 87.00p 89.90p 80.00p 82.80p 105009
10/02/2022 87.00p 94.20p 87.00p 88.00p 36462
09/02/2022 89.00p 91.55p 88.00p 90.70p 174404
08/02/2022 90.00p 91.00p 88.00p 90.00p 113180
07/02/2022 93.00p 95.00p 92.00p 92.00p 348685
04/02/2022 96.00p 99.90p 94.00p 95.00p 31308
03/02/2022 95.00p 100.00p 94.30p 100.00p 55930
02/02/2022 96.00p 99.90p 95.10p 96.00p 56382
01/02/2022 97.00p 100.00p 95.25p 96.00p 31916
31/01/2022 96.30p 99.86p 94.00p 95.50p 38667
28/01/2022 96.20p 100.00p 95.19p 96.00p 33287
27/01/2022 97.40p 99.80p 90.93p 98.90p 12870
26/01/2022 93.50p 97.70p 92.40p 95.00p 27376
25/01/2022 98.90p 98.90p 92.00p 95.00p 30003
24/01/2022 100.00p 101.37p 96.77p 97.40p 98259
21/01/2022 101.60p 104.40p 101.60p 103.20p 4974
20/01/2022 104.20p 105.00p 100.00p 102.80p 24796
19/01/2022 104.60p 105.00p 100.60p 100.60p 19765
18/01/2022 103.40p 104.80p 102.40p 102.40p 4682
17/01/2022 104.60p 104.80p 101.00p 103.80p 24861
14/01/2022 105.00p 105.00p 102.20p 103.00p 49596
13/01/2022 105.00p 105.00p 102.28p 104.00p 29746
12/01/2022 98.90p 107.00p 96.17p 101.60p 404091
10/01/2022 105.00p 109.18p 101.34p 105.40p 46223
07/01/2022 109.80p 111.00p 107.00p 107.00p 89968
06/01/2022 112.00p 115.80p 105.40p 106.00p 124528
05/01/2022 115.20p 120.00p 113.60p 115.00p 30135
04/01/2022 115.00p 118.50p 110.00p 115.80p 75370
03/01/2022 108.00p 112.00p 107.00p 112.00p 17492
31/12/2021 108.00p 112.00p 107.00p 112.00p 17492
30/12/2021 109.60p 113.20p 109.00p 109.00p 37628
29/12/2021 119.00p 119.00p 108.00p 113.60p 125610
28/12/2021 108.00p 118.00p 98.99p 118.00p 37542
27/12/2021 108.00p 118.00p 98.99p 118.00p 37542
24/12/2021 108.00p 118.00p 98.99p 118.00p 37542
23/12/2021 115.40p 115.40p 109.80p 112.80p 32361
22/12/2021 112.40p 115.00p 105.60p 115.00p 93547
21/12/2021 111.40p 111.40p 109.00p 111.00p 33164
20/12/2021 105.00p 113.93p 101.73p 110.00p 52574
17/12/2021 109.00p 115.60p 100.00p 109.60p 421670
16/12/2021 113.80p 114.00p 110.00p 112.00p 57244
15/12/2021 113.40p 113.80p 110.19p 113.00p 89623
14/12/2021 117.80p 117.80p 109.00p 114.80p 52223
13/12/2021 120.80p 120.80p 118.00p 118.00p 11076
10/12/2021 119.80p 120.00p 117.61p 119.00p 19707
09/12/2021 125.00p 125.00p 118.59p 119.00p 398082
08/12/2021 120.20p 120.52p 119.00p 119.60p 707260
07/12/2021 120.00p 127.50p 113.53p 120.00p 336643
06/12/2021 120.00p 125.65p 116.29p 120.00p 87019
03/12/2021 131.40p 131.40p 118.90p 122.00p 160822
02/12/2021 135.20p 135.60p 134.00p 134.00p 28834
01/12/2021 139.00p 144.34p 137.60p 137.60p 35848
30/11/2021 136.20p 138.00p 133.13p 138.00p 243847
29/11/2021 135.00p 138.80p 134.00p 138.00p 43479
26/11/2021 143.00p 143.00p 135.00p 136.40p 240614
25/11/2021 141.00p 144.20p 137.00p 139.00p 564716
24/11/2021 142.00p 144.04p 141.00p 142.00p 16772
23/11/2021 144.80p 144.80p 142.60p 144.00p 111467
22/11/2021 143.00p 143.40p 143.00p 143.00p 43176
19/11/2021 143.00p 144.60p 143.00p 143.80p 46440
18/11/2021 141.20p 144.80p 140.60p 144.80p 136815
17/11/2021 149.20p 150.74p 141.00p 141.00p 64218
16/11/2021 152.40p 159.80p 149.60p 149.60p 35780
15/11/2021 152.20p 158.00p 151.72p 152.00p 10863
12/11/2021 148.00p 160.00p 142.74p 150.40p 80475
11/11/2021 146.00p 152.80p 146.00p 148.00p 42492
10/11/2021 152.00p 152.00p 148.00p 148.00p 82957
09/11/2021 155.20p 156.00p 143.40p 148.40p 123398
08/11/2021 162.00p 162.00p 155.00p 155.00p 21307
05/11/2021 166.80p 166.80p 152.00p 158.00p 46923
04/11/2021 161.00p 161.80p 157.00p 160.40p 20297
03/11/2021 158.00p 165.00p 158.00p 160.00p 557929
02/11/2021 164.80p 164.80p 158.20p 161.80p 88591
01/11/2021 157.00p 164.00p 153.00p 162.40p 61573
29/10/2021 157.00p 157.00p 153.00p 157.00p 26979
28/10/2021 155.00p 157.00p 154.00p 156.00p 1038953
27/10/2021 156.80p 156.80p 148.55p 154.20p 52997
26/10/2021 158.00p 159.60p 155.40p 156.00p 69860
25/10/2021 156.60p 158.00p 153.00p 158.00p 71764
22/10/2021 162.00p 164.80p 155.60p 155.60p 96581
21/10/2021 165.00p 167.04p 161.39p 163.00p 18536
20/10/2021 158.00p 167.60p 157.40p 165.00p 175027
19/10/2021 165.00p 169.80p 160.20p 163.00p 79115
18/10/2021 154.20p 165.00p 154.20p 165.00p 50335
15/10/2021 159.00p 160.00p 156.18p 158.20p 172820
14/10/2021 155.20p 160.00p 155.00p 155.80p 2037141
13/10/2021 157.00p 159.60p 154.43p 155.40p 39904
12/10/2021 156.80p 157.00p 155.00p 156.00p 21879
11/10/2021 155.80p 159.80p 155.00p 155.00p 61341
08/10/2021 154.40p 157.34p 154.40p 156.60p 38064
07/10/2021 155.20p 158.00p 154.71p 155.60p 41858
06/10/2021 155.20p 156.00p 153.20p 155.20p 148656
05/10/2021 155.00p 156.80p 152.81p 155.40p 30445
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

*Close Price adjusted for both dividends and splits