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
02/03/2020 77.00p 77.90p 71.60p 71.60p 236402
28/02/2020 71.70p 79.00p 70.00p 79.00p 154492
27/02/2020 77.00p 80.00p 77.00p 77.00p 63717
26/02/2020 77.10p 79.90p 77.00p 79.90p 83861
25/02/2020 79.90p 80.00p 77.10p 77.10p 20434
24/02/2020 78.10p 79.90p 77.00p 77.00p 251966
21/02/2020 81.90p 81.90p 79.40p 80.65p 9746
20/02/2020 80.00p 82.00p 78.00p 82.00p 22667
19/02/2020 78.00p 80.00p 78.00p 80.00p 16536
18/02/2020 82.00p 82.00p 77.95p 78.00p 81430
17/02/2020 80.00p 84.93p 78.10p 78.80p 336429
14/02/2020 79.90p 81.90p 76.10p 81.90p 322487
13/02/2020 79.70p 80.00p 76.20p 80.00p 29025
12/02/2020 76.90p 78.90p 73.71p 78.60p 167615
11/02/2020 73.40p 77.40p 73.10p 76.10p 88752
10/02/2020 77.00p 77.40p 73.72p 75.00p 6810189
07/02/2020 76.50p 76.90p 73.25p 75.10p 80375
06/02/2020 79.50p 79.50p 72.00p 73.50p 391195
05/02/2020 76.90p 79.90p 73.73p 79.90p 45325
04/02/2020 75.00p 77.70p 73.10p 75.00p 124279
03/02/2020 84.00p 84.00p 72.68p 74.80p 260293
31/01/2020 81.90p 83.36p 78.20p 80.50p 151910
30/01/2020 81.10p 86.00p 80.10p 81.00p 99146
29/01/2020 85.30p 85.90p 80.00p 85.80p 56915
28/01/2020 80.20p 86.00p 80.20p 86.00p 29578
27/01/2020 83.90p 86.00p 78.10p 83.20p 40143
24/01/2020 83.00p 84.90p 80.80p 80.80p 106266
23/01/2020 83.00p 84.90p 78.85p 83.90p 242393
22/01/2020 86.00p 89.90p 82.96p 86.00p 117022
21/01/2020 86.50p 90.14p 83.76p 89.00p 47629
20/01/2020 96.60p 96.60p 85.20p 86.50p 152048
17/01/2020 96.35p 97.80p 91.50p 92.40p 149216
16/01/2020 93.50p 97.90p 88.87p 95.30p 416779
15/01/2020 91.90p 91.90p 87.00p 89.70p 474678
14/01/2020 89.00p 90.80p 86.42p 87.00p 169328
13/01/2020 94.00p 94.00p 89.01p 89.60p 315132
10/01/2020 94.00p 94.09p 90.10p 90.50p 52697
09/01/2020 94.00p 94.90p 88.10p 94.90p 33576
08/01/2020 94.90p 94.90p 90.00p 90.20p 35790
07/01/2020 92.00p 92.80p 89.78p 90.30p 39777
06/01/2020 95.80p 95.80p 88.10p 89.40p 866469
03/01/2020 93.00p 100.66p 91.11p 92.00p 101922
02/01/2020 90.00p 96.60p 88.22p 96.60p 93809
31/12/2019 90.10p 92.90p 85.20p 87.40p 52128
30/12/2019 90.00p 92.70p 88.60p 89.20p 47469
27/12/2019 89.90p 92.80p 86.20p 88.50p 58960
24/12/2019 89.90p 92.51p 86.80p 91.00p 33862
23/12/2019 86.00p 93.10p 84.04p 90.00p 103934
20/12/2019 89.00p 91.44p 82.00p 86.10p 235695
19/12/2019 92.10p 97.00p 88.70p 88.70p 222070
18/12/2019 96.90p 97.00p 94.00p 95.00p 114050
17/12/2019 94.00p 97.00p 94.00p 94.00p 191592
16/12/2019 96.50p 99.42p 95.00p 95.10p 296735
13/12/2019 101.00p 101.19p 94.10p 100.00p 561122
12/12/2019 99.10p 100.00p 94.40p 99.90p 60185
11/12/2019 99.90p 101.00p 96.10p 100.00p 215277
10/12/2019 96.00p 100.80p 94.91p 100.00p 119443
09/12/2019 97.00p 100.00p 94.00p 100.00p 144812
06/12/2019 101.00p 101.00p 94.10p 97.70p 86175
05/12/2019 101.00p 101.00p 93.90p 96.90p 65520
04/12/2019 99.60p 101.00p 94.10p 99.40p 81406
03/12/2019 92.10p 97.49p 92.10p 96.70p 87727
02/12/2019 98.40p 100.00p 92.20p 95.70p 167973
29/11/2019 94.00p 100.60p 94.00p 100.60p 207319
28/11/2019 100.00p 100.00p 90.00p 98.70p 106211
27/11/2019 100.00p 102.00p 96.20p 100.00p 225591
26/11/2019 99.90p 102.20p 93.35p 102.20p 251818
25/11/2019 95.10p 98.10p 92.10p 94.80p 127243
22/11/2019 98.50p 100.65p 92.00p 96.00p 92428
21/11/2019 100.20p 105.00p 99.40p 99.80p 509999
20/11/2019 100.20p 104.80p 100.20p 100.60p 103865
19/11/2019 100.00p 101.69p 100.00p 100.80p 57660
18/11/2019 99.10p 102.60p 99.10p 100.00p 609623
15/11/2019 98.50p 100.94p 98.50p 99.80p 57938
14/11/2019 101.60p 102.64p 96.40p 98.50p 95727
13/11/2019 99.20p 102.20p 99.00p 99.00p 654030
12/11/2019 100.00p 100.84p 96.00p 99.30p 169921
11/11/2019 99.50p 101.94p 96.60p 99.30p 686066
08/11/2019 104.60p 104.60p 98.03p 99.00p 346514
07/11/2019 107.40p 109.64p 101.20p 103.00p 187968
06/11/2019 106.20p 109.60p 105.00p 107.00p 196647
05/11/2019 108.20p 113.00p 104.00p 106.40p 196238
04/11/2019 116.20p 116.60p 104.20p 108.80p 318208
01/11/2019 123.40p 125.80p 114.24p 116.80p 151106
31/10/2019 130.00p 130.00p 115.68p 117.40p 227767
30/10/2019 137.00p 141.20p 115.97p 123.80p 243972
29/10/2019 140.00p 140.80p 136.80p 140.80p 129724
28/10/2019 136.40p 141.20p 136.00p 139.00p 119030
25/10/2019 138.00p 141.37p 135.88p 139.00p 233064
24/10/2019 138.80p 153.80p 127.80p 136.80p 561906
23/10/2019 133.00p 148.25p 133.00p 142.00p 612440
22/10/2019 120.40p 135.00p 120.00p 133.20p 684196
21/10/2019 104.80p 124.40p 104.80p 120.40p 642139
18/10/2019 103.00p 104.68p 99.70p 103.00p 398452
17/10/2019 98.00p 107.60p 98.00p 105.20p 290509
16/10/2019 98.00p 104.80p 95.10p 101.40p 178923
15/10/2019 90.50p 104.80p 87.50p 100.60p 133375
14/10/2019 94.20p 97.90p 90.10p 91.80p 155255
11/10/2019 94.30p 99.34p 94.30p 98.20p 52789
10/10/2019 94.20p 100.00p 94.20p 99.90p 114005
09/10/2019 95.00p 99.13p 94.80p 98.00p 110518
08/10/2019 90.00p 99.20p 90.00p 97.70p 121686
07/10/2019 91.20p 97.70p 90.60p 93.40p 201972
04/10/2019 97.80p 97.80p 90.60p 94.50p 99209
03/10/2019 91.00p 94.36p 91.00p 91.00p 114071
02/10/2019 90.00p 92.62p 90.00p 91.00p 88827
01/10/2019 91.20p 93.39p 90.00p 91.00p 155041
30/09/2019 94.30p 95.53p 91.10p 95.00p 3913530
27/09/2019 91.90p 97.80p 91.10p 97.80p 106972
26/09/2019 95.00p 97.80p 92.20p 95.00p 69488
25/09/2019 95.10p 97.70p 91.10p 94.10p 120753
24/09/2019 97.50p 98.20p 92.80p 97.20p 96825
23/09/2019 99.90p 99.90p 91.70p 95.50p 169907
20/09/2019 100.00p 100.00p 95.00p 97.70p 3769911
19/09/2019 100.00p 100.00p 97.90p 98.30p 99812
18/09/2019 101.80p 101.80p 97.80p 98.30p 92676
17/09/2019 103.00p 103.00p 97.90p 100.00p 195075
16/09/2019 109.80p 109.80p 90.79p 102.80p 830601
13/09/2019 104.80p 109.40p 103.80p 106.60p 171604
12/09/2019 107.60p 109.97p 103.55p 106.60p 121616
11/09/2019 106.40p 109.80p 100.20p 106.40p 757728
10/09/2019 105.00p 109.40p 103.00p 105.00p 510911
09/09/2019 105.20p 111.00p 105.00p 110.40p 268825
06/09/2019 114.20p 114.20p 105.49p 105.80p 242986
05/09/2019 113.00p 113.20p 106.00p 111.40p 90898
04/09/2019 112.40p 115.00p 108.00p 110.20p 91856
03/09/2019 114.00p 114.60p 110.00p 110.20p 306609
02/09/2019 111.80p 113.00p 110.27p 111.20p 269566
30/08/2019 113.00p 113.00p 111.00p 112.00p 1553995
29/08/2019 112.20p 114.25p 111.80p 113.00p 1436224
28/08/2019 113.00p 114.60p 110.20p 112.00p 496120
27/08/2019 120.00p 120.00p 112.20p 112.60p 139913
23/08/2019 110.00p 120.00p 110.00p 117.00p 172153
22/08/2019 110.20p 115.00p 110.00p 113.80p 68537
21/08/2019 120.40p 120.40p 111.40p 112.00p 295258
20/08/2019 124.80p 124.80p 112.00p 114.00p 251395
19/08/2019 112.20p 129.80p 110.80p 123.20p 163700
16/08/2019 116.60p 117.00p 107.00p 117.00p 106832
15/08/2019 120.00p 120.00p 106.80p 114.40p 470102
14/08/2019 115.20p 123.00p 114.00p 119.60p 684767
13/08/2019 116.60p 124.80p 105.80p 115.40p 215421
12/08/2019 120.20p 132.20p 116.08p 120.00p 450311
09/08/2019 109.40p 127.80p 104.20p 123.40p 318824
08/08/2019 101.00p 113.79p 99.92p 105.80p 318911
07/08/2019 110.00p 110.00p 93.20p 99.00p 371745
06/08/2019 104.20p 111.80p 103.00p 107.00p 226801
05/08/2019 107.80p 112.00p 103.20p 104.80p 207132
02/08/2019 107.20p 111.80p 107.20p 110.00p 195169
01/08/2019 111.40p 116.80p 110.00p 110.60p 290031
31/07/2019 112.00p 120.00p 108.00p 113.00p 226647
30/07/2019 121.00p 121.00p 112.00p 115.20p 822798
29/07/2019 116.60p 120.20p 115.00p 117.40p 132164
26/07/2019 116.20p 120.80p 112.00p 118.40p 211651
25/07/2019 121.20p 121.80p 111.80p 117.20p 140432
24/07/2019 119.00p 120.00p 112.49p 116.20p 178420
23/07/2019 121.40p 121.40p 113.20p 116.00p 163818
22/07/2019 123.00p 126.20p 115.47p 121.80p 175450
19/07/2019 123.00p 125.80p 115.60p 121.00p 195606
18/07/2019 125.60p 125.60p 123.00p 123.80p 302670
17/07/2019 121.20p 125.80p 121.20p 124.20p 368509
16/07/2019 121.00p 126.72p 119.98p 123.60p 465506
15/07/2019 122.40p 126.20p 115.00p 121.00p 470519
12/07/2019 126.20p 126.20p 119.82p 122.20p 211625
11/07/2019 134.00p 135.60p 125.20p 128.20p 278054
10/07/2019 135.60p 136.20p 125.00p 128.60p 184326
09/07/2019 140.00p 144.00p 130.20p 133.20p 339341
08/07/2019 143.00p 146.40p 128.26p 138.80p 348963
05/07/2019 135.00p 142.29p 132.00p 136.80p 483837
04/07/2019 131.00p 134.80p 123.80p 129.80p 259782
03/07/2019 120.60p 138.80p 117.09p 124.00p 1733512
02/07/2019 134.80p 150.55p 111.85p 115.60p 2080374
01/07/2019 187.20p 192.00p 154.00p 163.00p 320237
28/06/2019 197.20p 197.20p 175.67p 179.80p 171244
27/06/2019 198.00p 201.53p 179.30p 188.20p 343030
26/06/2019 213.00p 222.04p 181.00p 194.80p 303735
25/06/2019 228.00p 245.30p 213.34p 214.50p 184671
24/06/2019 236.50p 245.50p 228.99p 236.00p 70940
21/06/2019 257.50p 257.50p 240.42p 241.00p 288619
20/06/2019 260.00p 260.00p 244.50p 250.00p 420007
19/06/2019 252.00p 257.00p 242.00p 251.00p 488321
18/06/2019 245.00p 252.00p 235.33p 250.00p 372753
17/06/2019 252.00p 252.00p 239.00p 245.00p 221149
14/06/2019 252.00p 252.00p 232.11p 242.50p 94207
13/06/2019 252.00p 252.00p 242.00p 242.50p 87288
12/06/2019 236.00p 248.50p 228.50p 244.00p 1579785
11/06/2019 265.00p 265.00p 233.00p 234.50p 411645
10/06/2019 252.50p 268.00p 250.00p 259.50p 128324
07/06/2019 259.50p 259.50p 247.50p 254.00p 88810
06/06/2019 261.50p 261.50p 236.00p 249.50p 173676
05/06/2019 248.50p 258.33p 248.13p 250.00p 67855
04/06/2019 242.00p 254.36p 241.50p 250.00p 185397
03/06/2019 234.50p 250.50p 230.00p 246.50p 135032
31/05/2019 241.00p 248.36p 225.16p 235.00p 120579
30/05/2019 239.00p 248.50p 238.00p 240.00p 128078
29/05/2019 242.50p 251.73p 226.72p 238.50p 1183740
28/05/2019 260.00p 261.00p 242.00p 252.50p 3707307
24/05/2019 260.00p 268.50p 255.50p 256.00p 193182
23/05/2019 255.00p 264.50p 249.50p 257.00p 169824
22/05/2019 265.00p 265.00p 251.50p 257.00p 217140
21/05/2019 254.50p 264.00p 246.50p 256.00p 286182

*Close Price adjusted for both dividends and splits