Funding Circle Holdings Plc FCH
LSE · Birleşik Krallık · Finans
GBp 183,40-4,80 (-%2,55)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-27 | GBp 143,40 | -%0,42 | GBp 145,40 | GBp 146,40 | GBp 142,20 | 1,44M |