Funding Circle Holdings Plc FCH
LSE · United Kingdom · Finance
GBp 183.40-4.80 (-2.55%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 183.40 | -2.55% | GBp 185.80 | GBp 189.80 | GBp 181.40 | 477.64K |
| 2026-09-30 | GBp 188.20 | +1.95% | GBp 183.00 | GBp 189.80 | GBp 183.00 | 790.24K |
| 2026-09-29 | GBp 184.60 | +0.98% | GBp 189.00 | GBp 189.00 | GBp 183.00 | 643.70K |
| 2026-09-28 | GBp 182.80 | -0.33% | GBp 182.00 | GBp 186.80 | GBp 181.20 | 751.45K |
| 2026-09-25 | GBp 183.40 | +1.89% | GBp 183.40 | GBp 185.60 | GBp 181.60 | 513.26K |
| 2026-09-24 | GBp 180.00 | -3.43% | GBp 190.00 | GBp 190.00 | GBp 180.00 | 798.71K |
| 2026-09-23 | GBp 186.40 | -2.51% | GBp 195.00 | GBp 195.00 | GBp 186.40 | 1.13M |
| 2026-09-22 | GBp 191.20 | +0.74% | GBp 188.60 | GBp 194.48 | GBp 188.40 | 718.11K |
| 2026-09-21 | GBp 189.80 | +1.61% | GBp 186.60 | GBp 193.80 | GBp 186.60 | 3.00M |
| 2026-09-18 | GBp 186.80 | +0.43% | GBp 185.00 | GBp 189.85 | GBp 184.40 | 1.58M |
| 2026-09-17 | GBp 186.00 | +2.88% | GBp 183.00 | GBp 188.80 | GBp 181.20 | 2.06M |
| 2026-09-16 | GBp 180.80 | -2.06% | GBp 190.00 | GBp 190.00 | GBp 179.00 | 1.61M |
| 2026-09-15 | GBp 184.60 | -3.55% | GBp 189.40 | GBp 194.92 | GBp 183.80 | 1.01M |
| 2026-09-14 | GBp 191.40 | +1.06% | GBp 190.00 | GBp 191.40 | GBp 186.00 | 995.37K |
| 2026-09-11 | GBp 189.40 | -4.92% | GBp 205.00 | GBp 205.00 | GBp 189.40 | 1.14M |
| 2026-09-10 | GBp 199.20 | +1.01% | GBp 198.40 | GBp 204.50 | GBp 197.40 | 1.24M |
| 2026-09-09 | GBp 197.20 | -6.10% | GBp 208.00 | GBp 210.00 | GBp 195.00 | 2.94M |
| 2026-09-08 | GBp 210.00 | -8.70% | GBp 240.00 | GBp 240.00 | GBp 200.50 | 5.68M |
| 2026-09-07 | GBp 230.00 | -0.65% | GBp 226.00 | GBp 235.00 | GBp 226.00 | 678.85K |
| 2026-09-04 | GBp 231.50 | +1.09% | GBp 231.50 | GBp 232.67 | GBp 227.38 | 904.42K |
| 2026-09-03 | GBp 229.00 | +3.62% | GBp 225.00 | GBp 231.00 | GBp 220.25 | 555.72K |
| 2026-09-02 | GBp 221.00 | +0.68% | GBp 216.00 | GBp 222.50 | GBp 215.50 | 448.66K |
| 2026-09-01 | GBp 219.50 | -4.15% | GBp 225.00 | GBp 229.00 | GBp 218.00 | 596.32K |
| 2026-08-28 | GBp 229.00 | -1.51% | GBp 234.50 | GBp 239.50 | GBp 228.50 | 292.56K |
| 2026-08-27 | GBp 232.50 | -2.11% | GBp 237.00 | GBp 238.75 | GBp 232.00 | 238.75K |
| 2026-08-26 | GBp 237.50 | -2.86% | GBp 244.00 | GBp 248.00 | GBp 236.50 | 301.65K |
| 2026-08-25 | GBp 244.50 | +1.66% | GBp 244.00 | GBp 244.50 | GBp 238.50 | 458.09K |
| 2026-08-24 | GBp 240.50 | +1.69% | GBp 240.00 | GBp 241.50 | GBp 235.50 | 1.10M |
| 2026-08-21 | GBp 236.50 | +1.94% | GBp 233.00 | GBp 236.50 | GBp 229.00 | 1.30M |
| 2026-08-20 | GBp 232.00 | +0.43% | GBp 232.00 | GBp 233.00 | GBp 228.50 | 441.64K |
| 2026-08-19 | GBp 231.00 | -0.65% | GBp 240.00 | GBp 240.00 | GBp 228.00 | 788.45K |
| 2026-08-18 | GBp 232.50 | -3.73% | GBp 241.50 | GBp 243.00 | GBp 232.50 | 479.32K |
| 2026-08-17 | GBp 241.50 | -1.63% | GBp 245.50 | GBp 249.00 | GBp 241.50 | 724.02K |
| 2026-08-14 | GBp 245.50 | +2.94% | GBp 245.00 | GBp 252.02 | GBp 242.65 | 1.12M |
| 2026-08-13 | GBp 238.50 | +2.36% | GBp 233.00 | GBp 246.50 | GBp 233.00 | 1.27M |
| 2026-08-12 | GBp 233.00 | +2.42% | GBp 230.00 | GBp 234.50 | GBp 226.50 | 1.50M |
| 2026-08-11 | GBp 227.50 | -2.36% | GBp 240.00 | GBp 247.00 | GBp 224.50 | 978.10K |
| 2026-08-10 | GBp 233.00 | -0.43% | GBp 239.00 | GBp 241.00 | GBp 230.50 | 821.58K |
| 2026-08-07 | GBp 234.00 | 0.00% | GBp 232.50 | GBp 239.00 | GBp 230.00 | 442.98K |
| 2026-08-06 | GBp 234.00 | -1.06% | GBp 231.50 | GBp 239.00 | GBp 231.50 | 310.50K |
| 2026-08-05 | GBp 236.50 | +2.16% | GBp 225.00 | GBp 238.00 | GBp 225.00 | 481.70K |
| 2026-08-04 | GBp 231.50 | +2.43% | GBp 223.50 | GBp 234.50 | GBp 223.50 | 838.31K |
| 2026-08-03 | GBp 226.00 | +2.49% | GBp 225.00 | GBp 229.00 | GBp 220.50 | 513.04K |
| 2026-07-31 | GBp 220.50 | +0.23% | GBp 221.50 | GBp 222.50 | GBp 218.00 | 342.22K |
| 2026-07-30 | GBp 220.00 | +1.62% | GBp 215.00 | GBp 224.00 | GBp 214.90 | 715.57K |
| 2026-07-29 | GBp 216.50 | -1.81% | GBp 215.00 | GBp 221.50 | GBp 214.00 | 3.91M |
| 2026-07-28 | GBp 220.50 | -2.22% | GBp 222.00 | GBp 229.50 | GBp 220.00 | 627.15K |
| 2026-07-27 | GBp 225.50 | -1.53% | GBp 231.50 | GBp 234.00 | GBp 222.00 | 568.58K |
| 2026-07-24 | GBp 229.00 | +0.88% | GBp 224.00 | GBp 233.50 | GBp 224.00 | 632.68K |
| 2026-07-23 | GBp 227.00 | -1.52% | GBp 232.00 | GBp 234.00 | GBp 223.50 | 1.27M |
| 2026-07-22 | GBp 230.50 | +1.99% | GBp 227.00 | GBp 230.50 | GBp 213.40 | 1.24M |
| 2026-07-21 | GBp 226.00 | +16.37% | GBp 196.60 | GBp 232.50 | GBp 195.20 | 6.82M |
| 2026-07-20 | GBp 194.20 | +1.36% | GBp 185.20 | GBp 196.00 | GBp 185.20 | 1.38M |
| 2026-07-17 | GBp 191.60 | +2.35% | GBp 185.00 | GBp 196.19 | GBp 183.40 | 1.66M |
| 2026-07-16 | GBp 187.20 | +5.76% | GBp 194.20 | GBp 215.00 | GBp 180.00 | 3.29M |
| 2026-07-15 | GBp 177.00 | -1.12% | GBp 176.00 | GBp 178.40 | GBp 174.80 | 536.23K |
| 2026-07-14 | GBp 179.00 | +0.56% | GBp 177.20 | GBp 179.00 | GBp 171.20 | 2.16M |
| 2026-07-13 | GBp 178.00 | +2.53% | GBp 175.00 | GBp 178.00 | GBp 170.40 | 1.39M |
| 2026-07-10 | GBp 173.60 | +1.76% | GBp 169.60 | GBp 176.20 | GBp 169.60 | 1.03M |
| 2026-07-09 | GBp 170.60 | +2.28% | GBp 169.60 | GBp 170.60 | GBp 165.20 | 1.21M |
| 2026-07-08 | GBp 166.80 | -1.65% | GBp 175.00 | GBp 175.00 | GBp 164.60 | 854.50K |
| 2026-07-07 | GBp 169.60 | -0.59% | GBp 171.80 | GBp 173.00 | GBp 168.60 | 475.59K |
| 2026-07-06 | GBp 170.60 | +0.83% | GBp 170.00 | GBp 176.48 | GBp 168.92 | 1.05M |
| 2026-07-03 | GBp 169.20 | +4.83% | GBp 162.00 | GBp 169.20 | GBp 161.20 | 990.60K |
| 2026-07-02 | GBp 161.40 | +1.77% | GBp 159.80 | GBp 164.00 | GBp 157.00 | 1.10M |
| 2026-07-01 | GBp 158.60 | +7.02% | GBp 147.00 | GBp 159.20 | GBp 147.00 | 1.73M |
| 2026-06-30 | GBp 148.20 | +2.21% | GBp 146.60 | GBp 150.00 | GBp 145.40 | 768.19K |
| 2026-06-29 | GBp 145.00 | -0.14% | GBp 147.80 | GBp 150.00 | GBp 142.20 | 388.70K |
| 2026-06-26 | GBp 145.20 | -0.41% | GBp 144.80 | GBp 147.00 | GBp 140.80 | 559.45K |
| 2026-06-25 | GBp 145.80 | +0.97% | GBp 146.00 | GBp 148.00 | GBp 144.20 | 943.38K |
| 2026-06-24 | GBp 144.40 | +0.42% | GBp 142.80 | GBp 146.00 | GBp 140.40 | 694.70K |
| 2026-06-23 | GBp 143.80 | -0.96% | GBp 142.20 | GBp 143.80 | GBp 139.32 | 479.74K |
| 2026-06-22 | GBp 145.20 | -1.63% | GBp 147.00 | GBp 150.20 | GBp 145.20 | 751.78K |
| 2026-06-19 | GBp 147.60 | +0.27% | GBp 147.20 | GBp 149.20 | GBp 145.00 | 1.84M |
| 2026-06-18 | GBp 147.20 | +4.25% | GBp 142.00 | GBp 150.00 | GBp 137.80 | 1.71M |
| 2026-06-17 | GBp 141.20 | -1.81% | GBp 147.00 | GBp 147.00 | GBp 141.20 | 728.42K |
| 2026-06-16 | GBp 143.80 | -1.24% | GBp 147.00 | GBp 147.00 | GBp 143.40 | 847.71K |
| 2026-06-15 | GBp 145.60 | +0.55% | GBp 150.00 | GBp 150.00 | GBp 145.60 | 653.03K |
| 2026-06-12 | GBp 144.80 | +5.39% | GBp 139.00 | GBp 145.40 | GBp 136.50 | 1.70M |
| 2026-06-11 | GBp 137.40 | +0.29% | GBp 134.00 | GBp 138.40 | GBp 134.00 | 233.60K |
| 2026-06-10 | GBp 137.00 | 0.00% | GBp 135.80 | GBp 139.80 | GBp 134.40 | 314.06K |
| 2026-06-09 | GBp 137.00 | -0.58% | GBp 135.00 | GBp 140.60 | GBp 135.00 | 537.73K |
| 2026-06-08 | GBp 137.80 | +0.15% | GBp 143.00 | GBp 143.00 | GBp 135.60 | 277.01K |
| 2026-06-05 | GBp 137.60 | -1.71% | GBp 139.80 | GBp 141.00 | GBp 137.40 | 771.02K |
| 2026-06-04 | GBp 140.00 | +4.48% | GBp 135.00 | GBp 140.00 | GBp 132.00 | 762.27K |
| 2026-06-03 | GBp 134.00 | -3.46% | GBp 135.00 | GBp 139.40 | GBp 134.00 | 631.93K |
| 2026-06-02 | GBp 138.80 | -2.39% | GBp 140.00 | GBp 147.40 | GBp 138.60 | 608.55K |
| 2026-06-01 | GBp 142.20 | -1.11% | GBp 142.60 | GBp 145.00 | GBp 142.20 | 332.47K |
| 2026-05-29 | GBp 143.80 | +0.28% | GBp 144.00 | GBp 147.00 | GBp 142.80 | 330.01K |
| 2026-05-28 | GBp 143.40 | 0.00% | GBp 142.40 | GBp 144.40 | GBp 141.20 | 399.98K |