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
04/10/2022 41.80p 43.09p 41.28p 41.80p 48312
03/10/2022 41.50p 43.20p 41.40p 41.90p 28876
30/09/2022 41.00p 41.85p 40.05p 41.00p 97245
29/09/2022 40.40p 41.53p 39.80p 40.00p 503784
28/09/2022 40.10p 41.94p 40.00p 40.30p 54579
27/09/2022 42.05p 42.05p 40.24p 41.10p 81558
26/09/2022 42.00p 43.46p 41.00p 41.50p 490309
23/09/2022 42.95p 44.79p 41.95p 43.05p 212462
22/09/2022 42.75p 44.10p 42.25p 42.25p 312007
21/09/2022 44.00p 44.35p 42.79p 43.05p 515502
20/09/2022 43.50p 44.05p 41.31p 43.90p 2178822
19/09/2022 38.55p 42.25p 38.00p 42.25p 3632136
16/09/2022 38.55p 42.25p 38.00p 42.25p 3632136
15/09/2022 37.80p 38.54p 37.10p 38.35p 276456
14/09/2022 37.55p 37.95p 36.65p 37.25p 292865
13/09/2022 36.95p 37.95p 36.16p 37.00p 627660
12/09/2022 36.10p 37.90p 36.00p 36.50p 1461060
09/09/2022 37.20p 38.00p 35.05p 36.95p 1355822
08/09/2022 37.35p 38.98p 35.00p 37.65p 1822092
07/09/2022 36.00p 38.00p 34.02p 36.35p 401595
06/09/2022 31.50p 35.95p 31.50p 35.95p 566861
05/09/2022 31.50p 33.00p 30.85p 33.00p 258054
02/09/2022 31.45p 31.45p 30.20p 30.50p 825142
01/09/2022 32.50p 34.29p 29.68p 31.00p 576035
31/08/2022 34.85p 34.95p 32.50p 32.65p 575011
30/08/2022 36.85p 38.35p 32.20p 33.40p 945534
29/08/2022 38.90p 39.95p 36.05p 37.00p 201535
26/08/2022 38.90p 39.95p 36.05p 37.00p 201535
25/08/2022 37.70p 39.00p 37.05p 38.00p 500739
24/08/2022 36.00p 38.20p 36.00p 37.80p 273818
23/08/2022 37.60p 38.75p 34.50p 37.00p 463257
22/08/2022 40.65p 42.15p 38.05p 38.60p 462791
19/08/2022 44.20p 45.50p 40.90p 41.00p 1073362
18/08/2022 39.50p 45.26p 39.50p 44.20p 16347791
17/08/2022 37.55p 40.85p 36.00p 39.00p 2296076
16/08/2022 35.55p 37.55p 35.40p 36.25p 4141613
15/08/2022 35.00p 37.15p 35.00p 35.40p 3078973
12/08/2022 35.20p 36.65p 34.50p 34.85p 2201323
11/08/2022 36.35p 37.55p 35.66p 35.70p 4090930
10/08/2022 36.00p 36.90p 35.40p 35.40p 3979749
09/08/2022 36.40p 37.54p 35.80p 36.00p 4941537
08/08/2022 36.00p 36.95p 35.73p 36.55p 1077834
05/08/2022 36.60p 37.80p 36.06p 36.35p 698138
04/08/2022 35.40p 36.60p 35.40p 35.50p 138552
03/08/2022 35.40p 36.90p 35.40p 35.40p 161199
02/08/2022 37.00p 38.50p 35.00p 35.40p 163720
01/08/2022 37.05p 39.95p 37.00p 37.00p 219707
29/07/2022 37.50p 39.05p 37.00p 37.00p 395858
28/07/2022 43.00p 44.00p 36.50p 38.50p 634459
27/07/2022 45.50p 47.85p 43.00p 43.00p 82290
26/07/2022 46.80p 49.60p 44.90p 46.50p 79071
25/07/2022 48.45p 48.50p 46.95p 46.95p 94489
22/07/2022 50.90p 51.70p 47.20p 47.20p 81993
21/07/2022 52.60p 52.80p 48.05p 49.55p 80386
20/07/2022 51.90p 55.40p 49.50p 52.00p 212664
19/07/2022 54.00p 57.99p 51.70p 51.70p 54435
18/07/2022 55.80p 57.07p 53.20p 55.00p 74580
15/07/2022 54.40p 56.54p 54.16p 55.00p 40308
14/07/2022 55.10p 56.20p 53.20p 55.20p 60944
13/07/2022 53.00p 56.60p 50.09p 56.60p 26434
12/07/2022 51.50p 52.73p 50.50p 50.50p 21303
11/07/2022 51.00p 54.20p 49.50p 50.00p 67621
08/07/2022 51.00p 52.90p 51.00p 51.00p 2977
07/07/2022 50.00p 52.00p 48.20p 50.00p 181080
06/07/2022 55.00p 56.40p 51.00p 51.00p 83036
05/07/2022 56.30p 58.90p 55.20p 55.20p 18887
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

*Close Price adjusted for both dividends and splits