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
20/05/2019 258.50p 260.00p 244.50p 247.50p 1021669
17/05/2019 265.50p 269.50p 246.50p 255.00p 417327
16/05/2019 258.00p 274.50p 247.00p 260.00p 487802
15/05/2019 255.50p 272.00p 240.50p 246.50p 373325
14/05/2019 255.00p 266.70p 248.00p 250.00p 327398
13/05/2019 245.00p 253.93p 245.00p 253.00p 103685
10/05/2019 239.50p 250.00p 231.72p 245.50p 68461
09/05/2019 218.00p 240.00p 218.00p 236.00p 110034
08/05/2019 225.00p 235.00p 220.86p 228.00p 169842
07/05/2019 230.00p 230.00p 216.00p 221.50p 136164
03/05/2019 230.00p 239.00p 225.73p 230.00p 217228
02/05/2019 230.00p 240.00p 224.98p 233.00p 156798
01/05/2019 242.50p 256.47p 232.00p 239.00p 97301
30/04/2019 257.50p 268.26p 236.83p 253.00p 89589
29/04/2019 258.50p 259.50p 240.00p 248.50p 144089
26/04/2019 242.50p 254.00p 236.09p 246.00p 211479
25/04/2019 290.00p 290.00p 234.50p 242.50p 419107
24/04/2019 293.00p 300.00p 272.00p 280.00p 358495
23/04/2019 310.50p 322.00p 295.50p 305.00p 239196
18/04/2019 314.00p 329.00p 312.41p 326.00p 85437
17/04/2019 305.00p 322.00p 303.00p 310.50p 131012
16/04/2019 311.50p 324.89p 304.00p 318.00p 179252
15/04/2019 338.50p 338.50p 307.52p 316.00p 1361984
12/04/2019 314.00p 330.00p 279.73p 330.00p 85057
11/04/2019 314.00p 324.80p 293.50p 306.50p 514102
10/04/2019 321.00p 324.50p 297.00p 311.50p 79247
09/04/2019 313.00p 326.00p 313.00p 323.50p 106276
08/04/2019 326.00p 326.00p 305.90p 318.00p 73830
05/04/2019 340.50p 345.25p 308.00p 315.00p 324554
04/04/2019 365.00p 368.50p 338.00p 343.00p 176827
03/04/2019 380.00p 384.23p 351.50p 365.00p 256899
02/04/2019 381.00p 400.00p 377.83p 382.00p 2049585
01/04/2019 400.00p 400.00p 383.00p 397.00p 140548
29/03/2019 394.90p 402.75p 384.90p 397.00p 101797
28/03/2019 402.00p 402.90p 387.11p 392.60p 45369
27/03/2019 397.50p 401.90p 380.85p 398.00p 57051
26/03/2019 371.00p 403.95p 371.00p 396.35p 129912
25/03/2019 369.95p 386.00p 362.15p 381.60p 94272
22/03/2019 397.85p 397.85p 376.20p 386.75p 91057
21/03/2019 397.45p 398.00p 384.72p 394.10p 97032
20/03/2019 400.00p 403.50p 380.05p 398.00p 98128
19/03/2019 391.00p 410.00p 373.20p 410.00p 155658
18/03/2019 390.25p 408.35p 390.25p 403.05p 96580
15/03/2019 385.00p 405.05p 371.00p 405.05p 3260451
14/03/2019 384.00p 394.00p 373.00p 385.05p 154741
13/03/2019 384.50p 392.90p 373.25p 381.00p 204734
12/03/2019 380.00p 394.00p 352.55p 376.75p 205846
11/03/2019 377.95p 380.00p 362.51p 379.05p 164467
08/03/2019 362.45p 379.00p 350.79p 371.40p 154825
07/03/2019 345.00p 379.00p 342.82p 365.00p 266122
06/03/2019 364.95p 364.95p 350.10p 351.00p 177971
05/03/2019 359.75p 364.95p 347.30p 350.60p 360983
04/03/2019 348.85p 375.00p 341.05p 355.00p 189868
01/03/2019 345.05p 354.36p 340.50p 346.80p 60217
28/02/2019 340.10p 350.00p 340.10p 343.00p 122949
27/02/2019 360.00p 360.00p 336.00p 350.00p 22817
26/02/2019 340.20p 365.00p 340.20p 352.15p 44426
25/02/2019 355.00p 365.00p 348.10p 355.55p 68222
22/02/2019 356.00p 373.75p 350.00p 373.75p 50662
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