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
13/11/2026 245.50p 251.00p 243.00p 250.00p 565112
12/11/2026 245.00p 251.50p 240.50p 250.00p 833217
11/11/2026 240.00p 252.50p 238.50p 250.00p 1357284
10/11/2026 224.00p 238.50p 220.50p 234.00p 2322116
09/11/2026 210.00p 210.00p 200.00p 208.00p 356684
06/11/2026 199.60p 204.00p 191.40p 200.50p 737036
05/11/2026 200.00p 209.00p 195.00p 201.00p 984967
04/11/2026 200.00p 209.00p 196.20p 201.50p 2425853
03/11/2026 206.00p 212.00p 201.50p 202.50p 1031228
02/11/2026 207.00p 209.00p 200.00p 208.00p 2578653
30/10/2026 209.00p 212.50p 207.00p 207.00p 339121
29/10/2026 203.00p 215.50p 203.00p 212.50p 884427
28/10/2026 210.00p 215.00p 204.00p 206.00p 444372
27/10/2026 210.50p 216.50p 210.00p 214.00p 508335
26/10/2026 205.00p 216.00p 205.00p 212.50p 613505
23/10/2026 202.00p 210.00p 199.60p 210.00p 1620163
22/10/2026 200.00p 208.50p 196.55p 202.00p 809051
21/10/2026 206.00p 206.50p 201.00p 201.00p 842781
20/10/2026 195.00p 206.00p 193.00p 206.00p 734961
19/10/2026 200.00p 203.50p 197.00p 198.60p 434989
16/10/2026 195.00p 206.00p 195.00p 203.00p 822707
15/10/2026 192.00p 201.00p 190.86p 201.00p 827629
14/10/2026 194.00p 196.14p 192.80p 193.20p 513448
13/10/2026 200.00p 202.22p 193.00p 193.00p 685818
12/10/2026 191.40p 201.50p 189.60p 198.80p 1393438
09/10/2026 185.00p 191.00p 185.00p 189.20p 591723
08/10/2026 189.80p 190.00p 184.40p 186.00p 2226032
07/10/2026 187.00p 189.60p 184.99p 187.20p 366467
06/10/2026 190.00p 190.60p 183.00p 187.00p 859692
05/10/2026 188.00p 188.40p 183.40p 188.40p 590256
02/10/2026 180.00p 188.80p 180.00p 185.40p 493913
01/10/2026 185.80p 189.80p 181.40p 183.40p 477635
30/09/2026 183.00p 189.80p 183.00p 188.20p 733970
29/09/2026 189.00p 189.00p 183.00p 184.60p 643701
28/09/2026 182.00p 186.80p 181.20p 182.80p 751446
25/09/2026 183.40p 185.60p 181.60p 183.40p 513262
24/09/2026 190.00p 190.00p 180.00p 180.00p 798713
23/09/2026 195.00p 195.00p 186.40p 186.40p 1128928
22/09/2026 188.60p 194.48p 188.40p 191.20p 718114
21/09/2026 186.60p 193.80p 186.60p 189.80p 2986745
18/09/2026 185.00p 189.85p 184.40p 186.80p 1577630
17/09/2026 183.00p 188.80p 181.20p 186.00p 1292742
16/09/2026 190.00p 190.00p 179.00p 180.80p 1563220
15/09/2026 189.40p 194.92p 183.80p 184.60p 1012229
14/09/2026 190.00p 191.40p 186.00p 191.40p 973372
11/09/2026 205.00p 205.00p 189.40p 189.40p 1141504
10/09/2026 198.40p 204.50p 197.40p 199.20p 1242877
09/09/2026 208.00p 210.00p 195.00p 197.20p 2938882
08/09/2026 240.00p 240.00p 200.50p 210.00p 5416520
07/09/2026 226.00p 235.00p 226.00p 230.00p 671099
04/09/2026 231.50p 232.67p 227.38p 231.50p 863663
03/09/2026 225.00p 231.00p 220.25p 229.00p 551665
02/09/2026 216.00p 222.50p 215.50p 221.00p 442196
01/09/2026 225.00p 229.00p 218.00p 219.50p 596318
28/08/2026 234.50p 239.50p 228.50p 229.00p 292565
27/08/2026 237.00p 238.75p 232.00p 232.50p 237862
26/08/2026 244.00p 248.00p 236.50p 237.50p 299596
25/08/2026 244.00p 244.50p 238.50p 244.50p 456763
24/08/2026 240.00p 241.50p 235.50p 240.50p 371472
21/08/2026 233.00p 236.50p 229.00p 236.50p 419784
20/08/2026 232.00p 233.00p 228.50p 232.00p 439255
19/08/2026 240.00p 240.00p 228.00p 231.00p 788450
18/08/2026 241.50p 243.00p 232.50p 232.50p 469959
14/08/2026 245.00p 252.03p 242.65p 245.50p 1088934
13/08/2026 233.00p 246.50p 233.00p 238.50p 1263547
12/08/2026 230.00p 234.50p 226.50p 233.00p 538479
11/08/2026 240.00p 247.00p 224.50p 227.50p 975947
10/08/2026 239.00p 241.00p 230.50p 233.00p 770954
07/08/2026 232.50p 239.00p 230.00p 234.00p 441936
06/08/2026 231.50p 239.00p 231.50p 234.00p 308834
05/08/2026 225.00p 238.00p 225.00p 236.50p 481701
04/08/2026 223.50p 234.50p 223.50p 231.50p 838306
03/08/2026 225.00p 229.00p 220.50p 226.00p 513042
31/07/2026 221.50p 222.50p 218.00p 220.50p 342218
30/07/2026 215.00p 224.00p 214.90p 220.00p 713287
29/07/2026 215.00p 221.50p 214.00p 216.50p 967793
28/07/2026 222.00p 229.50p 220.00p 220.50p 627150
27/07/2026 231.50p 234.00p 222.00p 225.50p 568584
24/07/2026 224.00p 233.50p 224.00p 229.00p 632682
23/07/2026 232.00p 234.00p 223.50p 227.00p 1274799
22/07/2026 227.00p 230.50p 213.40p 230.50p 1206613
21/07/2026 196.60p 232.50p 195.20p 226.00p 6558709
20/07/2026 185.20p 196.00p 185.20p 194.20p 1381160
17/07/2026 185.00p 196.19p 183.40p 191.60p 1232393
16/07/2026 194.20p 215.00p 180.00p 187.20p 2770180
15/07/2026 176.00p 178.40p 174.80p 177.00p 535251
14/07/2026 177.20p 179.00p 171.20p 179.00p 1931402
13/07/2026 175.00p 178.00p 170.40p 178.00p 1335068
10/07/2026 169.60p 176.20p 169.60p 173.60p 1021831
09/07/2026 169.60p 170.60p 165.20p 170.60p 1103617
08/07/2026 175.00p 175.00p 164.60p 166.80p 813625
07/07/2026 171.80p 173.00p 168.60p 169.60p 450042
06/07/2026 170.00p 176.48p 168.92p 170.60p 1040244
03/07/2026 162.00p 169.20p 161.20p 169.20p 990601
02/07/2026 159.80p 164.00p 157.00p 161.40p 1101339
01/07/2026 147.00p 159.20p 147.00p 158.60p 1636077
30/06/2026 146.60p 150.00p 145.40p 148.20p 761529
29/06/2026 147.80p 150.00p 142.20p 145.00p 381245
26/06/2026 144.80p 147.00p 140.80p 145.20p 557301
25/06/2026 146.00p 148.00p 144.20p 145.80p 923223
24/06/2026 142.80p 146.00p 140.40p 144.40p 694699
23/06/2026 142.20p 143.80p 139.32p 143.80p 479740
22/06/2026 147.00p 150.20p 145.20p 145.20p 751779
19/06/2026 147.20p 149.20p 145.00p 147.60p 1733449
18/06/2026 142.00p 150.00p 137.80p 147.20p 1712305
17/06/2026 147.00p 147.00p 141.20p 141.20p 694416
16/06/2026 147.00p 147.00p 143.40p 143.80p 816494
15/06/2026 150.00p 150.00p 145.60p 145.60p 649142
12/06/2026 139.00p 145.40p 136.50p 144.80p 1676421
11/06/2026 134.00p 138.40p 134.00p 137.40p 233597
10/06/2026 135.80p 139.80p 134.40p 137.00p 309634
09/06/2026 135.00p 140.60p 135.00p 137.00p 530614
08/06/2026 143.00p 143.00p 135.60p 137.80p 277006
05/06/2026 139.80p 141.00p 137.40p 137.60p 771022
04/06/2026 135.00p 140.00p 132.00p 140.00p 747272
03/06/2026 135.00p 139.40p 134.00p 134.00p 594041
02/06/2026 140.00p 147.40p 138.60p 138.80p 608553
01/06/2026 142.60p 145.00p 142.20p 142.20p 332468
29/05/2026 144.00p 147.00p 142.80p 143.80p 330011
28/05/2026 142.40p 144.40p 141.20p 143.40p 396771
27/05/2026 145.40p 146.40p 142.20p 143.40p 1432984
26/05/2026 143.60p 148.40p 142.20p 144.00p 1503824
22/05/2026 139.20p 143.40p 139.20p 141.80p 617850
21/05/2026 136.00p 143.20p 135.07p 138.80p 804364
20/05/2026 130.80p 137.20p 130.80p 135.80p 1114226
19/05/2026 135.00p 137.80p 131.60p 132.00p 650038
18/05/2026 135.80p 140.00p 135.00p 136.00p 715060
15/05/2026 133.40p 138.60p 133.40p 137.00p 837965
14/05/2026 133.00p 135.80p 131.20p 135.40p 457706
13/05/2026 134.60p 135.60p 130.00p 133.00p 410661
12/05/2026 139.00p 139.00p 133.60p 134.80p 1026903
11/05/2026 133.00p 138.60p 133.00p 138.60p 633011
08/05/2026 134.40p 138.60p 134.20p 135.00p 729079
07/05/2026 131.00p 139.30p 131.00p 137.80p 617590
06/05/2026 129.60p 138.60p 129.60p 136.60p 1136669
05/05/2026 142.60p 142.60p 129.08p 130.20p 1417188
01/05/2026 144.40p 146.00p 134.00p 141.80p 1189914
30/04/2026 148.40p 149.80p 143.80p 145.00p 892804
29/04/2026 151.00p 153.60p 149.80p 150.20p 855443
28/04/2026 160.00p 160.00p 149.16p 152.20p 1589123
27/04/2026 156.00p 156.20p 153.20p 154.60p 886206
24/04/2026 149.00p 154.00p 148.75p 152.20p 1059575
23/04/2026 158.00p 158.00p 150.80p 151.00p 448758
22/04/2026 164.00p 164.00p 153.60p 155.20p 758916
21/04/2026 155.00p 164.80p 153.49p 158.40p 4471991
20/04/2026 156.40p 156.40p 151.40p 153.60p 1264794
17/04/2026 152.00p 156.00p 151.86p 156.00p 1866782
16/04/2026 149.60p 155.20p 149.60p 152.00p 849584
15/04/2026 150.00p 152.20p 147.00p 150.00p 1596007
14/04/2026 144.20p 148.60p 143.63p 147.40p 1935874
13/04/2026 142.20p 142.60p 140.00p 141.00p 808833
10/04/2026 142.80p 144.80p 138.31p 141.40p 273973
09/04/2026 137.00p 140.45p 135.80p 140.00p 539495
08/04/2026 140.00p 144.80p 137.40p 138.20p 1769026
07/04/2026 133.80p 138.00p 132.08p 134.80p 912902
02/04/2026 128.60p 132.82p 125.20p 132.40p 1749112
01/04/2026 133.00p 133.20p 129.80p 131.00p 1583662
31/03/2026 133.20p 133.20p 127.60p 128.00p 1250575
30/03/2026 127.00p 129.04p 125.00p 128.40p 1021699
27/03/2026 131.00p 132.40p 129.00p 130.00p 791200
26/03/2026 134.40p 136.40p 130.40p 133.40p 858951
25/03/2026 131.00p 138.40p 131.00p 136.20p 1788105
24/03/2026 135.00p 135.00p 128.60p 130.40p 2518890
23/03/2026 126.00p 133.00p 124.00p 130.20p 1346554
20/03/2026 132.80p 133.00p 128.00p 129.00p 1313353
19/03/2026 134.00p 135.60p 131.40p 133.00p 914841
18/03/2026 134.00p 137.72p 132.40p 135.20p 1016929
17/03/2026 135.00p 135.00p 130.60p 133.00p 1760912
16/03/2026 136.20p 142.00p 131.80p 133.20p 898935
13/03/2026 140.00p 140.60p 135.40p 135.80p 1461730
12/03/2026 141.00p 141.47p 136.80p 140.00p 1398022
11/03/2026 146.00p 148.20p 141.69p 142.00p 2532532
10/03/2026 149.00p 149.36p 145.80p 147.20p 1631545
09/03/2026 145.00p 148.60p 140.20p 145.40p 821419
06/03/2026 138.00p 147.00p 138.00p 143.80p 918094
05/03/2026 152.00p 155.80p 136.20p 139.00p 2686937
04/03/2026 145.00p 148.52p 139.05p 146.00p 1064523
03/03/2026 141.60p 142.80p 137.60p 139.40p 649781
02/03/2026 142.20p 147.80p 140.40p 143.40p 355178
27/02/2026 150.00p 150.00p 145.20p 145.20p 557182
26/02/2026 148.00p 149.79p 145.60p 145.60p 271388
25/02/2026 148.40p 151.26p 146.00p 146.00p 253138
24/02/2026 149.20p 150.71p 147.20p 147.20p 618912
23/02/2026 149.00p 154.60p 147.80p 150.40p 1428346
20/02/2026 151.00p 155.00p 150.40p 150.40p 324952
19/02/2026 153.60p 159.20p 149.40p 149.40p 286305
18/02/2026 157.40p 157.40p 152.00p 152.60p 252827
27/01/2026 171.00p 176.80p 170.80p 176.80p 4839933
26/01/2026 170.00p 175.00p 169.00p 173.80p 1790030
23/01/2026 163.60p 170.00p 160.20p 170.00p 1999095
22/01/2026 148.00p 166.60p 148.00p 166.60p 1192345
21/01/2026 145.00p 150.00p 141.60p 150.00p 2612531
20/01/2026 136.00p 153.40p 136.00p 144.40p 4228954
19/01/2026 126.40p 129.40p 126.20p 126.20p 198550
16/01/2026 130.00p 130.00p 127.60p 129.00p 268611
15/01/2026 125.60p 128.80p 124.78p 128.20p 650887
14/01/2026 125.40p 129.60p 123.60p 125.20p 146435
13/01/2026 127.40p 128.80p 125.20p 125.80p 615627
12/01/2026 127.60p 128.37p 125.00p 125.00p 314123
09/01/2026 127.60p 129.00p 127.40p 128.80p 190940

*Close Price adjusted for both dividends and splits