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
03/06/2020 76.10p 81.70p 76.10p 81.70p 211570
02/06/2020 78.10p 80.45p 75.00p 80.00p 33476
01/06/2020 80.00p 80.00p 73.10p 77.00p 112160
29/05/2020 80.10p 85.81p 72.00p 80.00p 235255
28/05/2020 82.00p 83.90p 75.10p 76.30p 100144
27/05/2020 88.90p 88.90p 78.70p 78.70p 46144
26/05/2020 89.90p 89.90p 81.20p 81.20p 46853
25/05/2020 83.00p 89.90p 82.00p 85.30p 52050
22/05/2020 83.00p 89.90p 82.00p 85.30p 52050
21/05/2020 84.20p 90.00p 80.04p 90.00p 90276
20/05/2020 84.90p 85.71p 75.40p 78.80p 187382
19/05/2020 90.00p 90.00p 80.00p 83.00p 166624
18/05/2020 80.80p 87.90p 78.17p 86.20p 70987
15/05/2020 85.00p 85.00p 78.17p 80.70p 56849
14/05/2020 78.10p 83.18p 78.00p 82.00p 116767
13/05/2020 83.50p 85.00p 78.00p 78.00p 43082
12/05/2020 83.00p 88.18p 77.80p 79.80p 131653
11/05/2020 83.00p 90.00p 83.00p 83.00p 54195
08/05/2020 85.00p 93.00p 76.00p 93.00p 80660
07/05/2020 85.00p 93.00p 76.00p 93.00p 80660
06/05/2020 85.00p 85.00p 79.48p 81.60p 137895
05/05/2020 85.00p 85.00p 80.00p 84.50p 3963
04/05/2020 89.00p 89.00p 78.00p 85.00p 94028
01/05/2020 82.00p 89.60p 82.00p 85.00p 84753
30/04/2020 95.00p 95.00p 83.00p 86.30p 265852
29/04/2020 85.00p 98.00p 85.00p 95.00p 150573
28/04/2020 100.00p 104.00p 82.00p 93.60p 502756
27/04/2020 80.00p 98.32p 79.68p 97.80p 358320
24/04/2020 90.90p 93.70p 80.00p 81.70p 308677
23/04/2020 100.00p 100.00p 90.00p 93.70p 157561
22/04/2020 113.00p 113.63p 90.70p 91.70p 344963
21/04/2020 115.00p 125.00p 95.00p 100.00p 598896
20/04/2020 115.80p 126.41p 110.07p 123.60p 518501
17/04/2020 101.00p 139.00p 100.00p 115.00p 2065767
16/04/2020 75.90p 106.89p 73.01p 97.90p 2305228
15/04/2020 55.00p 76.00p 52.82p 75.90p 904076
14/04/2020 54.90p 55.00p 52.20p 55.00p 128300
09/04/2020 52.20p 55.00p 52.20p 55.00p 109515
08/04/2020 55.00p 55.00p 50.50p 55.00p 197611
07/04/2020 50.10p 55.00p 50.10p 51.70p 106026
06/04/2020 54.90p 54.90p 50.87p 54.40p 21536
03/04/2020 50.10p 54.30p 50.00p 53.80p 63734
02/04/2020 54.90p 54.90p 50.00p 52.00p 18879
01/04/2020 54.90p 55.00p 50.00p 52.40p 58254
31/03/2020 52.80p 55.00p 50.00p 55.00p 118225
30/03/2020 50.00p 54.14p 50.00p 50.20p 142660
27/03/2020 56.10p 61.00p 51.00p 51.00p 141543
26/03/2020 54.90p 61.00p 50.00p 56.40p 104603
25/03/2020 55.20p 55.50p 50.50p 50.80p 167088
24/03/2020 55.00p 55.00p 50.00p 50.80p 174527
23/03/2020 50.00p 53.00p 48.02p 51.20p 215115
20/03/2020 37.05p 56.00p 37.05p 52.30p 432026
19/03/2020 27.75p 39.84p 25.15p 37.00p 321292
18/03/2020 33.00p 33.00p 21.95p 25.20p 766193
17/03/2020 35.50p 37.30p 31.00p 33.75p 270771
16/03/2020 46.00p 47.69p 37.00p 38.30p 271731
13/03/2020 44.00p 50.60p 42.40p 44.20p 302139
12/03/2020 57.50p 58.00p 42.85p 42.85p 156212
11/03/2020 54.90p 60.50p 53.00p 60.50p 495823
10/03/2020 51.90p 57.90p 48.67p 53.00p 132269
09/03/2020 63.00p 63.00p 48.00p 48.00p 100273
06/03/2020 76.00p 76.00p 60.00p 60.50p 124504
05/03/2020 77.90p 78.20p 71.70p 71.70p 133400
04/03/2020 77.00p 78.00p 73.00p 78.00p 82756
03/03/2020 74.00p 75.90p 72.10p 75.70p 44885
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

*Close Price adjusted for both dividends and splits