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
26/04/2024 62.80p 67.00p 61.60p 65.00p 821268
25/04/2024 59.40p 61.75p 57.62p 60.40p 1050820
24/04/2024 57.00p 65.20p 57.00p 59.40p 4381189
23/04/2024 47.60p 56.40p 47.60p 56.40p 2350944
22/04/2024 47.20p 48.40p 47.00p 48.10p 1190585
19/04/2024 46.10p 47.20p 46.10p 46.90p 950317
18/04/2024 46.70p 47.30p 46.20p 46.20p 1127897
17/04/2024 46.40p 47.20p 46.30p 46.30p 459494
16/04/2024 45.60p 47.28p 45.60p 46.40p 4319991
15/04/2024 45.50p 46.90p 45.50p 46.20p 1231255
12/04/2024 46.00p 46.30p 45.01p 46.00p 368974
11/04/2024 45.00p 46.49p 45.00p 46.00p 1442571
10/04/2024 45.00p 46.77p 45.00p 45.80p 2822671
09/04/2024 47.10p 47.90p 45.00p 45.50p 1268459
08/04/2024 44.90p 48.84p 43.80p 47.00p 2119324
05/04/2024 45.20p 45.63p 43.90p 44.70p 693381
04/04/2024 42.90p 45.30p 42.05p 45.10p 985431
03/04/2024 40.40p 43.50p 40.10p 43.00p 1065094
02/04/2024 43.50p 45.50p 37.90p 40.40p 2262425
28/03/2024 45.30p 46.80p 43.40p 43.50p 1395650
27/03/2024 45.50p 46.65p 45.00p 45.30p 436078
26/03/2024 46.10p 46.90p 45.30p 45.30p 519034
25/03/2024 48.60p 48.70p 45.80p 45.80p 877625
22/03/2024 49.00p 49.30p 48.30p 48.60p 674410
21/03/2024 49.20p 49.90p 48.01p 49.00p 588804
20/03/2024 48.00p 48.30p 48.00p 48.50p 655309
19/03/2024 48.00p 48.65p 47.40p 48.30p 779846
18/03/2024 48.60p 49.90p 47.00p 48.00p 976720
15/03/2024 48.90p 49.00p 48.00p 48.90p 1034716
14/03/2024 48.50p 49.00p 47.70p 47.70p 1689993
13/03/2024 46.60p 49.20p 46.50p 48.00p 1916800
12/03/2024 45.90p 48.00p 45.10p 46.30p 3250033
11/03/2024 43.10p 46.25p 43.00p 46.00p 1590986
08/03/2024 43.90p 44.90p 40.85p 44.00p 3551086
07/03/2024 32.80p 47.00p 32.00p 43.30p 7888200
06/03/2024 26.90p 28.00p 26.54p 28.00p 284080
05/03/2024 27.00p 27.84p 26.03p 26.40p 374852
04/03/2024 27.70p 28.70p 26.90p 26.90p 822106
01/03/2024 27.80p 28.46p 27.70p 27.80p 301845
29/02/2024 28.50p 29.89p 27.70p 27.70p 163723
28/02/2024 29.80p 29.80p 28.04p 28.40p 148396
27/02/2024 28.60p 29.60p 27.70p 27.80p 188308
26/02/2024 29.90p 30.40p 28.80p 28.80p 71932
23/02/2024 29.90p 31.00p 29.00p 31.00p 105486
22/02/2024 30.00p 30.06p 29.58p 29.60p 194803
21/02/2024 30.30p 31.20p 29.50p 29.90p 307904
20/02/2024 32.00p 32.40p 30.40p 31.00p 169009
19/02/2024 31.20p 31.90p 31.00p 31.80p 180280
16/02/2024 29.50p 31.70p 29.50p 31.30p 18664154
15/02/2024 29.00p 30.85p 28.12p 29.80p 183247
14/02/2024 28.50p 29.38p 27.94p 29.20p 259924
13/02/2024 27.40p 28.60p 26.69p 28.60p 271672
12/02/2024 27.00p 27.62p 25.00p 27.50p 1565822
09/02/2024 27.10p 28.00p 26.50p 27.10p 756957
08/02/2024 29.10p 29.10p 27.60p 28.00p 146412
07/02/2024 29.90p 29.93p 29.10p 29.10p 126068
06/02/2024 29.90p 29.92p 29.31p 29.60p 133473
05/02/2024 30.00p 30.90p 29.39p 30.00p 89899
02/02/2024 30.00p 30.40p 29.22p 30.00p 24955
01/02/2024 30.00p 30.40p 29.26p 30.00p 19530
31/01/2024 29.80p 30.90p 29.39p 30.00p 110266
30/01/2024 30.40p 30.63p 29.00p 29.70p 643733
29/01/2024 31.00p 32.90p 29.70p 29.70p 1933281
26/01/2024 31.80p 31.80p 30.00p 30.90p 2985601
25/01/2024 31.50p 32.50p 31.10p 31.90p 460007
24/01/2024 33.50p 34.89p 32.30p 32.30p 395249
23/01/2024 34.00p 34.20p 33.10p 33.70p 154992
22/01/2024 35.90p 35.90p 33.50p 34.20p 1660521
19/01/2024 35.40p 37.20p 34.80p 34.80p 201001
18/01/2024 36.90p 36.90p 36.00p 36.30p 141324
17/01/2024 36.00p 37.13p 36.00p 37.00p 16507
16/01/2024 37.60p 37.80p 36.20p 36.20p 187470
15/01/2024 39.00p 39.00p 36.86p 37.90p 303146
12/01/2024 37.50p 39.50p 37.10p 38.00p 163762
11/01/2024 38.00p 38.00p 37.00p 37.60p 281103
10/01/2024 40.00p 40.00p 38.00p 39.00p 160650
09/01/2024 37.00p 41.83p 36.43p 39.00p 429301
08/01/2024 34.00p 37.00p 32.80p 37.00p 7281224
05/01/2024 37.30p 37.30p 33.00p 33.00p 455244
04/01/2024 38.00p 38.00p 35.60p 35.60p 126131
03/01/2024 39.00p 39.00p 36.99p 37.60p 114976
02/01/2024 39.00p 39.91p 37.10p 39.00p 48112
29/12/2023 40.50p 44.30p 39.00p 40.00p 68416
28/12/2023 38.10p 40.84p 38.10p 40.50p 21680
27/12/2023 39.10p 41.50p 38.17p 39.00p 186598
22/12/2023 38.10p 41.60p 37.80p 41.60p 4262
21/12/2023 39.00p 39.00p 37.16p 39.00p 23389
20/12/2023 39.00p 39.00p 36.53p 39.00p 36921
19/12/2023 40.10p 40.10p 36.43p 37.60p 9936
18/12/2023 34.30p 39.00p 34.30p 39.00p 152237
15/12/2023 38.00p 38.40p 35.00p 36.80p 107897
14/12/2023 36.30p 38.90p 36.30p 37.00p 163467
13/12/2023 39.00p 39.00p 36.00p 38.20p 44422
12/12/2023 39.60p 39.60p 36.00p 36.00p 67826
11/12/2023 39.60p 39.60p 37.12p 39.00p 28403
08/12/2023 39.00p 39.00p 36.81p 38.50p 8910
07/12/2023 38.90p 38.90p 36.10p 36.10p 5558
06/12/2023 38.90p 38.90p 36.60p 36.60p 11616
05/12/2023 39.10p 39.10p 36.71p 37.00p 104659
04/12/2023 39.90p 42.60p 37.10p 40.00p 69839
01/12/2023 39.50p 39.50p 37.19p 39.00p 9684
30/11/2023 38.90p 38.90p 36.60p 38.50p 34351
29/11/2023 38.70p 38.70p 35.07p 38.70p 13573
28/11/2023 37.10p 37.10p 35.72p 37.10p 15644
27/11/2023 36.10p 36.50p 35.72p 36.50p 1152
24/11/2023 36.10p 37.90p 36.10p 37.10p 33063
23/11/2023 38.90p 37.90p 35.72p 36.50p 17748
22/11/2023 38.90p 39.10p 34.90p 35.90p 281044
21/11/2023 37.90p 38.90p 37.80p 38.50p 76326
20/11/2023 39.00p 39.00p 38.68p 39.00p 34103
17/11/2023 40.10p 40.10p 38.00p 40.10p 42166
16/11/2023 40.10p 41.20p 37.10p 40.60p 105864
15/11/2023 38.90p 39.58p 37.55p 39.25p 33653
14/11/2023 38.90p 39.18p 36.20p 37.20p 56910
13/11/2023 39.10p 41.47p 36.87p 37.00p 171059
10/11/2023 40.80p 40.80p 38.75p 39.00p 21227
09/11/2023 39.00p 40.40p 37.79p 39.70p 50125
08/11/2023 38.00p 39.28p 36.90p 39.00p 30357
07/11/2023 39.10p 39.90p 37.60p 38.30p 614267
06/11/2023 40.40p 42.07p 38.50p 41.00p 277936
03/11/2023 36.10p 40.51p 34.52p 39.50p 193610
02/11/2023 34.10p 35.00p 33.00p 35.00p 88028
01/11/2023 34.70p 34.80p 32.30p 34.00p 104788
31/10/2023 33.60p 34.00p 32.50p 34.00p 12924
30/10/2023 34.40p 34.43p 34.02p 34.40p 40644
27/10/2023 34.90p 38.00p 33.00p 34.80p 48729
26/10/2023 36.20p 36.52p 35.28p 36.20p 36184
25/10/2023 36.20p 36.64p 34.82p 36.20p 18450
24/10/2023 35.00p 36.60p 35.00p 36.60p 3577
23/10/2023 35.20p 36.40p 35.15p 36.40p 8430
20/10/2023 33.10p 35.30p 33.10p 35.30p 17768
19/10/2023 35.20p 35.30p 35.20p 35.30p 4
18/10/2023 35.20p 35.30p 34.00p 35.30p 42720
17/10/2023 34.00p 35.30p 32.65p 35.30p 56770
16/10/2023 36.20p 36.20p 32.40p 34.40p 43438
13/10/2023 36.60p 37.89p 34.80p 34.80p 170789
12/10/2023 38.90p 38.90p 36.60p 36.60p 119686
11/10/2023 36.60p 38.39p 36.60p 36.60p 20740
10/10/2023 38.20p 40.30p 36.60p 36.60p 125703
09/10/2023 38.00p 38.30p 37.30p 37.30p 17886
06/10/2023 38.00p 39.00p 37.30p 37.30p 21112
05/10/2023 37.80p 40.50p 37.40p 37.80p 5222
04/10/2023 37.40p 38.20p 37.40p 37.70p 4677
03/10/2023 37.60p 41.10p 37.60p 37.60p 9340
02/10/2023 38.80p 40.00p 38.80p 38.80p 22183
29/09/2023 38.70p 39.30p 38.50p 38.80p 51988
28/09/2023 40.90p 40.90p 39.34p 39.80p 5834
27/09/2023 39.10p 40.00p 39.10p 39.10p 1148
26/09/2023 38.80p 41.00p 38.20p 40.00p 454714
25/09/2023 40.90p 41.40p 38.92p 40.00p 66667
22/09/2023 41.00p 41.23p 39.90p 39.90p 4942251
21/09/2023 43.00p 43.00p 41.18p 41.30p 94846
20/09/2023 41.50p 42.83p 41.24p 41.50p 2402
19/09/2023 41.10p 42.94p 41.10p 41.95p 11462
18/09/2023 41.10p 43.64p 41.00p 41.10p 591414
15/09/2023 41.60p 41.92p 41.02p 41.90p 39063
14/09/2023 41.50p 43.00p 41.00p 41.50p 69894
13/09/2023 41.90p 43.00p 41.30p 43.00p 1813459
12/09/2023 44.00p 44.81p 42.91p 43.00p 168056
11/09/2023 44.00p 44.80p 42.65p 44.00p 10464
08/09/2023 44.90p 44.91p 42.79p 43.10p 125237
07/09/2023 38.00p 47.00p 38.00p 44.90p 736823
06/09/2023 40.40p 40.55p 40.00p 40.50p 10174
05/09/2023 42.50p 44.90p 37.50p 40.70p 185115
04/09/2023 41.50p 43.20p 41.50p 41.50p 8702
01/09/2023 43.50p 44.90p 41.50p 41.50p 45308
31/08/2023 43.40p 44.05p 43.40p 43.40p 6256
30/08/2023 42.90p 44.80p 42.00p 44.80p 25273
29/08/2023 42.40p 44.87p 42.00p 44.00p 52119
25/08/2023 44.00p 44.45p 43.95p 43.95p 0
24/08/2023 44.00p 44.45p 44.00p 44.45p 34304
23/08/2023 44.90p 44.90p 43.60p 44.90p 6961
22/08/2023 43.60p 44.90p 43.05p 43.60p 1154
21/08/2023 42.30p 45.90p 42.30p 42.30p 1548
18/08/2023 44.50p 45.76p 43.20p 44.50p 973
17/08/2023 43.10p 45.90p 43.10p 43.10p 14583
16/08/2023 44.80p 46.00p 44.40p 46.00p 71644
15/08/2023 45.10p 46.00p 44.00p 44.40p 126575
14/08/2023 46.90p 46.90p 44.09p 44.80p 129263
11/08/2023 46.00p 46.00p 44.70p 44.70p 64007
10/08/2023 47.00p 47.76p 45.30p 46.70p 33149
09/08/2023 47.00p 47.98p 46.56p 47.50p 2426
08/08/2023 47.00p 48.40p 46.54p 47.00p 16205
07/08/2023 49.00p 49.76p 46.42p 49.00p 3760
04/08/2023 48.10p 49.90p 47.00p 49.00p 39627
03/08/2023 48.00p 48.22p 48.00p 48.00p 16100
02/08/2023 50.20p 50.20p 48.10p 50.20p 2734
01/08/2023 48.00p 50.00p 47.64p 48.00p 24228
31/07/2023 48.60p 50.20p 47.50p 48.60p 20579
28/07/2023 47.00p 49.79p 47.00p 47.00p 9362
27/07/2023 51.60p 51.60p 49.00p 49.00p 202497
26/07/2023 51.00p 52.50p 49.50p 51.40p 101820
25/07/2023 50.80p 52.80p 50.43p 50.80p 70149
24/07/2023 52.80p 52.80p 50.14p 52.40p 50811
21/07/2023 54.20p 55.80p 52.60p 52.80p 164423
20/07/2023 52.00p 52.90p 50.80p 52.80p 421467
19/07/2023 53.40p 53.40p 52.46p 53.40p 39366
18/07/2023 54.00p 55.00p 50.60p 55.00p 81643
17/07/2023 51.40p 54.00p 51.40p 54.00p 194292
14/07/2023 52.60p 54.00p 51.60p 54.00p 53576

*Close Price adjusted for both dividends and splits