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
21/08/2019 120.40p 120.40p 111.40p 112.00p 295258
20/08/2019 124.80p 124.80p 112.00p 114.00p 251395
19/08/2019 112.20p 129.80p 110.80p 123.20p 163700
16/08/2019 116.60p 117.00p 107.00p 117.00p 106832
15/08/2019 120.00p 120.00p 106.80p 114.40p 470102
14/08/2019 115.20p 123.00p 114.00p 119.60p 684767
13/08/2019 116.60p 124.80p 105.80p 115.40p 215421
12/08/2019 120.20p 132.20p 116.08p 120.00p 450311
09/08/2019 109.40p 127.80p 104.20p 123.40p 318824
08/08/2019 101.00p 113.79p 99.92p 105.80p 318911
07/08/2019 110.00p 110.00p 93.20p 99.00p 371745
06/08/2019 104.20p 111.80p 103.00p 107.00p 226801
05/08/2019 107.80p 112.00p 103.20p 104.80p 207132
02/08/2019 107.20p 111.80p 107.20p 110.00p 195169
01/08/2019 111.40p 116.80p 110.00p 110.60p 290031
31/07/2019 112.00p 120.00p 108.00p 113.00p 226647
30/07/2019 121.00p 121.00p 112.00p 115.20p 822798
29/07/2019 116.60p 120.20p 115.00p 117.40p 132164
26/07/2019 116.20p 120.80p 112.00p 118.40p 211651
25/07/2019 121.20p 121.80p 111.80p 117.20p 140432
24/07/2019 119.00p 120.00p 112.49p 116.20p 178420
23/07/2019 121.40p 121.40p 113.20p 116.00p 163818
22/07/2019 123.00p 126.20p 115.47p 121.80p 175450
19/07/2019 123.00p 125.80p 115.60p 121.00p 195606
18/07/2019 125.60p 125.60p 123.00p 123.80p 302670
17/07/2019 121.20p 125.80p 121.20p 124.20p 368509
16/07/2019 121.00p 126.72p 119.98p 123.60p 465506
15/07/2019 122.40p 126.20p 115.00p 121.00p 470519
12/07/2019 126.20p 126.20p 119.82p 122.20p 211625
11/07/2019 134.00p 135.60p 125.20p 128.20p 278054
10/07/2019 135.60p 136.20p 125.00p 128.60p 184326
09/07/2019 140.00p 144.00p 130.20p 133.20p 339341
08/07/2019 143.00p 146.40p 128.26p 138.80p 348963
05/07/2019 135.00p 142.29p 132.00p 136.80p 483837
04/07/2019 131.00p 134.80p 123.80p 129.80p 259782
03/07/2019 120.60p 138.80p 117.09p 124.00p 1733512
02/07/2019 134.80p 150.55p 111.85p 115.60p 2080374
01/07/2019 187.20p 192.00p 154.00p 163.00p 320237
28/06/2019 197.20p 197.20p 175.67p 179.80p 171244
27/06/2019 198.00p 201.53p 179.30p 188.20p 343030
26/06/2019 213.00p 222.04p 181.00p 194.80p 303735
25/06/2019 228.00p 245.30p 213.34p 214.50p 184671
24/06/2019 236.50p 245.50p 228.99p 236.00p 70940
21/06/2019 257.50p 257.50p 240.42p 241.00p 288619
20/06/2019 260.00p 260.00p 244.50p 250.00p 420007
19/06/2019 252.00p 257.00p 242.00p 251.00p 488321
18/06/2019 245.00p 252.00p 235.33p 250.00p 372753
17/06/2019 252.00p 252.00p 239.00p 245.00p 221149
14/06/2019 252.00p 252.00p 232.11p 242.50p 94207
13/06/2019 252.00p 252.00p 242.00p 242.50p 87288
12/06/2019 236.00p 248.50p 228.50p 244.00p 1579785
11/06/2019 265.00p 265.00p 233.00p 234.50p 411645
10/06/2019 252.50p 268.00p 250.00p 259.50p 128324
07/06/2019 259.50p 259.50p 247.50p 254.00p 88810
06/06/2019 261.50p 261.50p 236.00p 249.50p 173676
05/06/2019 248.50p 258.33p 248.13p 250.00p 67855
04/06/2019 242.00p 254.36p 241.50p 250.00p 185397
03/06/2019 234.50p 250.50p 230.00p 246.50p 135032
31/05/2019 241.00p 248.36p 225.16p 235.00p 120579
30/05/2019 239.00p 248.50p 238.00p 240.00p 128078
29/05/2019 242.50p 251.73p 226.72p 238.50p 1183740
28/05/2019 260.00p 261.00p 242.00p 252.50p 3707307
24/05/2019 260.00p 268.50p 255.50p 256.00p 193182
23/05/2019 255.00p 264.50p 249.50p 257.00p 169824
22/05/2019 265.00p 265.00p 251.50p 257.00p 217140
21/05/2019 254.50p 264.00p 246.50p 256.00p 286182
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

*Close Price adjusted for both dividends and splits