Funding Circle Holdings
(FCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/07/2025
|
132.80p
|
138.80p
|
132.60p
|
138.00p
|
1,023,769
|
|
16/07/2025
|
122.00p
|
131.80p
|
122.00p
|
130.00p
|
418,112
|
|
15/07/2025
|
122.00p
|
124.20p
|
121.80p
|
123.80p
|
450,551
|
|
14/07/2025
|
121.00p
|
123.40p
|
120.20p
|
121.40p
|
163,406
|
|
11/07/2025
|
128.00p
|
128.00p
|
121.20p
|
121.60p
|
170,207
|
|
10/07/2025
|
130.00p
|
130.00p
|
122.40p
|
124.60p
|
252,122
|
|
09/07/2025
|
130.00p
|
130.00p
|
125.60p
|
125.60p
|
168,164
|
|
08/07/2025
|
129.00p
|
130.20p
|
125.60p
|
127.80p
|
997,192
|
|
07/07/2025
|
125.60p
|
127.00p
|
123.40p
|
125.60p
|
132,584
|
|
04/07/2025
|
126.20p
|
126.58p
|
123.60p
|
123.80p
|
177,823
|
|
03/07/2025
|
122.00p
|
128.80p
|
122.00p
|
125.40p
|
122,259
|
|
02/07/2025
|
126.40p
|
127.20p
|
123.60p
|
124.40p
|
148,329
|
|
01/07/2025
|
131.00p
|
131.00p
|
125.40p
|
126.00p
|
217,423
|
|
30/06/2025
|
126.40p
|
129.60p
|
125.80p
|
128.40p
|
303,300
|
|
27/06/2025
|
126.80p
|
127.40p
|
124.07p
|
126.20p
|
184,136
|
|
26/06/2025
|
122.40p
|
126.80p
|
122.40p
|
126.40p
|
224,070
|
|
25/06/2025
|
126.80p
|
127.00p
|
121.00p
|
122.40p
|
205,631
|
|
24/06/2025
|
117.40p
|
127.20p
|
117.40p
|
126.80p
|
555,482
|
|
23/06/2025
|
111.80p
|
118.00p
|
110.24p
|
118.00p
|
435,432
|
|
20/06/2025
|
112.40p
|
116.96p
|
109.20p
|
112.00p
|
2,246,927
|
|
19/06/2025
|
116.00p
|
119.00p
|
107.60p
|
115.00p
|
2,174,981
|
|
18/06/2025
|
125.00p
|
125.00p
|
119.60p
|
121.00p
|
375,784
|
|
17/06/2025
|
122.60p
|
122.60p
|
118.60p
|
120.00p
|
395,226
|
|
16/06/2025
|
115.00p
|
123.00p
|
115.00p
|
122.00p
|
356,315
|
|
13/06/2025
|
117.00p
|
117.20p
|
112.80p
|
115.20p
|
695,622
|
|
12/06/2025
|
118.00p
|
120.20p
|
117.00p
|
117.00p
|
600,809
|
|
11/06/2025
|
117.00p
|
122.60p
|
117.00p
|
120.00p
|
162,561
|
|
10/06/2025
|
118.00p
|
122.60p
|
118.00p
|
122.00p
|
1,027,246
|
|
09/06/2025
|
117.00p
|
120.40p
|
117.00p
|
119.00p
|
431,888
|
|
06/06/2025
|
117.00p
|
120.60p
|
117.00p
|
118.80p
|
732,172
|
|
05/06/2025
|
120.00p
|
121.00p
|
116.80p
|
119.80p
|
667,713
|
|
04/06/2025
|
110.00p
|
120.00p
|
110.00p
|
120.00p
|
844,964
|
|
03/06/2025
|
104.00p
|
110.40p
|
104.00p
|
110.40p
|
365,457
|
|
02/06/2025
|
108.20p
|
110.00p
|
105.00p
|
106.20p
|
409,168
|
|
30/05/2025
|
106.00p
|
109.60p
|
106.00p
|
107.40p
|
262,253
|
|
29/05/2025
|
107.40p
|
109.80p
|
106.60p
|
109.20p
|
665,114
|
|
28/05/2025
|
107.80p
|
108.80p
|
105.87p
|
106.40p
|
448,013
|
|
27/05/2025
|
109.00p
|
109.20p
|
106.20p
|
107.60p
|
520,823
|
|
26/05/2025
|
106.00p
|
110.40p
|
105.60p
|
107.20p
|
495,881
|
|
23/05/2025
|
106.00p
|
110.40p
|
105.60p
|
107.20p
|
495,881
|
|
22/05/2025
|
111.00p
|
111.28p
|
106.80p
|
110.00p
|
1,003,848
|
|
21/05/2025
|
112.60p
|
112.80p
|
110.35p
|
111.20p
|
483,221
|
|
20/05/2025
|
114.00p
|
115.20p
|
113.59p
|
113.60p
|
440,227
|
|
19/05/2025
|
114.00p
|
116.40p
|
110.40p
|
114.00p
|
658,543
|
|
16/05/2025
|
117.20p
|
118.00p
|
116.00p
|
116.60p
|
348,866
|
|
15/05/2025
|
118.00p
|
118.00p
|
116.00p
|
116.00p
|
167,016
|
|
14/05/2025
|
121.60p
|
122.80p
|
117.40p
|
117.40p
|
413,345
|
|
13/05/2025
|
120.00p
|
122.60p
|
119.00p
|
122.00p
|
1,063,878
|
|
12/05/2025
|
121.00p
|
121.60p
|
118.60p
|
119.20p
|
810,656
|
|
09/05/2025
|
118.40p
|
119.80p
|
117.82p
|
119.00p
|
309,498
|
|
08/05/2025
|
114.00p
|
118.80p
|
114.00p
|
118.00p
|
350,200
|
|
07/05/2025
|
117.60p
|
120.60p
|
115.40p
|
116.60p
|
510,831
|
|
06/05/2025
|
115.00p
|
117.40p
|
112.40p
|
116.60p
|
370,734
|
|
05/05/2025
|
117.00p
|
117.00p
|
114.60p
|
115.80p
|
533,925
|
|
02/05/2025
|
117.00p
|
117.00p
|
114.60p
|
115.80p
|
533,925
|
|
01/05/2025
|
110.40p
|
115.00p
|
110.40p
|
113.00p
|
422,699
|
|
30/04/2025
|
110.00p
|
114.60p
|
110.00p
|
113.60p
|
484,864
|
|
29/04/2025
|
110.80p
|
114.20p
|
110.80p
|
112.60p
|
494,900
|
|
28/04/2025
|
110.80p
|
115.20p
|
110.40p
|
110.80p
|
276,494
|
|
25/04/2025
|
111.60p
|
113.40p
|
105.40p
|
111.00p
|
198,402
|
|
24/04/2025
|
110.00p
|
111.40p
|
106.92p
|
111.40p
|
233,243
|
|
23/04/2025
|
106.60p
|
109.45p
|
103.82p
|
107.60p
|
429,602
|
|
22/04/2025
|
100.00p
|
106.60p
|
98.90p
|
101.60p
|
1,090,025
|
|
21/04/2025
|
100.00p
|
104.90p
|
100.00p
|
102.00p
|
563,494
|
|
18/04/2025
|
100.00p
|
104.90p
|
100.00p
|
102.00p
|
563,494
|
|
17/04/2025
|
100.00p
|
104.90p
|
100.00p
|
102.00p
|
563,494
|
|
16/04/2025
|
102.00p
|
106.80p
|
100.60p
|
103.60p
|
479,141
|
|
15/04/2025
|
97.80p
|
106.20p
|
97.80p
|
105.60p
|
448,006
|
|
14/04/2025
|
103.40p
|
103.40p
|
99.70p
|
102.60p
|
106,740
|
|
11/04/2025
|
98.00p
|
101.00p
|
97.20p
|
99.10p
|
464,275
|
|
10/04/2025
|
98.90p
|
103.80p
|
98.80p
|
99.40p
|
730,205
|
|
09/04/2025
|
97.20p
|
98.60p
|
92.50p
|
94.10p
|
716,698
|
|
08/04/2025
|
91.00p
|
100.60p
|
91.00p
|
99.10p
|
1,507,892
|
|
07/04/2025
|
96.00p
|
97.10p
|
87.10p
|
91.00p
|
1,222,025
|
|
04/04/2025
|
104.60p
|
104.60p
|
93.00p
|
94.60p
|
2,246,366
|
|
03/04/2025
|
105.40p
|
110.40p
|
105.40p
|
106.40p
|
799,354
|
|
02/04/2025
|
108.00p
|
110.80p
|
107.00p
|
110.60p
|
486,510
|
|
01/04/2025
|
111.80p
|
114.00p
|
108.80p
|
108.80p
|
2,145,996
|
|
31/03/2025
|
112.50p
|
113.00p
|
109.00p
|
111.50p
|
511,883
|
|
28/03/2025
|
120.00p
|
120.10p
|
112.00p
|
112.50p
|
678,789
|
|
27/03/2025
|
117.00p
|
120.50p
|
117.00p
|
119.50p
|
510,465
|
|
26/03/2025
|
117.00p
|
120.50p
|
116.50p
|
116.50p
|
856,819
|
|
25/03/2025
|
117.00p
|
119.92p
|
117.00p
|
118.50p
|
1,108,278
|
|
24/03/2025
|
115.50p
|
119.50p
|
115.50p
|
117.00p
|
552,437
|
|
21/03/2025
|
112.50p
|
117.00p
|
112.00p
|
115.50p
|
1,344,813
|
|
20/03/2025
|
112.50p
|
114.50p
|
112.00p
|
114.00p
|
1,081,008
|
|
19/03/2025
|
109.00p
|
113.00p
|
109.00p
|
112.50p
|
963,953
|
|
18/03/2025
|
107.00p
|
109.50p
|
107.00p
|
109.50p
|
487,989
|
|
17/03/2025
|
105.00p
|
108.00p
|
105.00p
|
107.00p
|
538,950
|
|
14/03/2025
|
103.00p
|
106.50p
|
102.00p
|
106.00p
|
1,142,888
|
|
13/03/2025
|
98.40p
|
104.00p
|
98.40p
|
102.50p
|
2,555,551
|
|
12/03/2025
|
98.40p
|
102.50p
|
98.00p
|
102.50p
|
1,596,647
|
|
11/03/2025
|
97.00p
|
99.20p
|
97.00p
|
97.00p
|
2,894,790
|
|
10/03/2025
|
96.00p
|
99.20p
|
95.40p
|
97.80p
|
1,561,729
|
|
07/03/2025
|
99.00p
|
101.24p
|
97.00p
|
97.00p
|
688,793
|
|
06/03/2025
|
108.50p
|
109.00p
|
97.46p
|
99.60p
|
890,366
|
|
05/03/2025
|
102.00p
|
105.50p
|
101.50p
|
104.00p
|
841,666
|
|
04/03/2025
|
107.00p
|
107.82p
|
100.00p
|
100.00p
|
703,837
|
|
03/03/2025
|
106.50p
|
109.00p
|
106.50p
|
108.00p
|
464,379
|
|
28/02/2025
|
105.50p
|
107.75p
|
104.00p
|
106.00p
|
463,531
|
|
27/02/2025
|
108.00p
|
109.00p
|
105.50p
|
106.50p
|
360,951
|
|
26/02/2025
|
105.50p
|
113.00p
|
105.50p
|
108.50p
|
448,551
|
|
25/02/2025
|
105.00p
|
108.50p
|
105.00p
|
105.00p
|
433,667
|
|
24/02/2025
|
111.00p
|
112.00p
|
106.50p
|
107.00p
|
607,128
|
|
21/02/2025
|
109.00p
|
113.00p
|
109.00p
|
111.00p
|
278,719
|
|
20/02/2025
|
108.50p
|
111.09p
|
107.50p
|
109.50p
|
601,771
|
|
19/02/2025
|
106.50p
|
108.50p
|
105.13p
|
108.00p
|
788,225
|
|
18/02/2025
|
111.50p
|
111.50p
|
105.00p
|
105.50p
|
1,540,089
|
|
17/02/2025
|
111.00p
|
111.50p
|
108.50p
|
110.50p
|
295,981
|
|
14/02/2025
|
106.00p
|
111.00p
|
106.00p
|
108.50p
|
502,952
|
|
13/02/2025
|
108.50p
|
110.82p
|
106.50p
|
109.50p
|
438,908
|
|
12/02/2025
|
105.50p
|
110.00p
|
105.50p
|
107.50p
|
443,776
|
|
11/02/2025
|
102.00p
|
108.50p
|
102.00p
|
107.00p
|
606,731
|
|
10/02/2025
|
107.50p
|
108.10p
|
100.39p
|
105.00p
|
2,155,612
|
|
07/02/2025
|
108.00p
|
110.50p
|
108.00p
|
108.00p
|
842,129
|
|
06/02/2025
|
110.50p
|
110.50p
|
108.00p
|
109.00p
|
659,085
|
|
05/02/2025
|
105.00p
|
110.14p
|
105.00p
|
109.00p
|
1,662,567
|
|
04/02/2025
|
120.00p
|
120.00p
|
88.36p
|
105.50p
|
11,607,547
|
|
03/02/2025
|
123.50p
|
126.50p
|
123.50p
|
125.00p
|
410,768
|
|
31/01/2025
|
123.00p
|
128.00p
|
123.00p
|
126.50p
|
278,835
|
|
30/01/2025
|
128.00p
|
129.50p
|
124.50p
|
125.50p
|
426,768
|
|
29/01/2025
|
127.50p
|
130.50p
|
127.50p
|
128.00p
|
490,140
|
|
28/01/2025
|
126.00p
|
130.00p
|
126.00p
|
128.50p
|
1,352,245
|
|
27/01/2025
|
127.00p
|
128.00p
|
123.24p
|
126.00p
|
553,458
|
|
24/01/2025
|
124.00p
|
128.00p
|
124.00p
|
126.00p
|
948,897
|
|
23/01/2025
|
126.00p
|
130.50p
|
125.16p
|
126.00p
|
242,514
|
|
22/01/2025
|
132.00p
|
134.50p
|
128.00p
|
128.00p
|
937,058
|
|
21/01/2025
|
128.00p
|
132.50p
|
128.00p
|
131.00p
|
477,281
|
|
20/01/2025
|
129.00p
|
132.50p
|
128.00p
|
128.50p
|
658,634
|