Funding Circle Holdings
(FCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/01/2025
|
135.00p
|
135.00p
|
129.00p
|
129.00p
|
2,411,447
|
|
16/01/2025
|
127.00p
|
132.00p
|
126.51p
|
125.50p
|
415,625
|
|
15/01/2025
|
117.00p
|
126.00p
|
117.00p
|
125.50p
|
769,146
|
|
14/01/2025
|
118.00p
|
119.50p
|
115.21p
|
119.00p
|
1,192,631
|
|
13/01/2025
|
118.00p
|
119.00p
|
115.76p
|
117.50p
|
434,850
|
|
10/01/2025
|
120.00p
|
122.50p
|
117.50p
|
117.50p
|
1,108,132
|
|
09/01/2025
|
120.00p
|
127.09p
|
117.21p
|
121.50p
|
1,135,741
|
|
08/01/2025
|
128.00p
|
130.00p
|
119.26p
|
121.00p
|
1,738,561
|
|
07/01/2025
|
132.00p
|
135.00p
|
127.50p
|
127.50p
|
926,610
|
|
06/01/2025
|
135.00p
|
136.48p
|
132.00p
|
133.00p
|
860,176
|
|
03/01/2025
|
134.50p
|
135.74p
|
133.00p
|
135.00p
|
379,109
|
|
02/01/2025
|
133.50p
|
136.50p
|
132.00p
|
135.00p
|
386,035
|
|
01/01/2025
|
130.00p
|
135.00p
|
129.50p
|
134.00p
|
199,399
|
|
31/12/2024
|
130.00p
|
135.00p
|
129.50p
|
134.00p
|
199,399
|
|
30/12/2024
|
131.00p
|
133.50p
|
130.00p
|
130.00p
|
303,563
|
|
27/12/2024
|
133.50p
|
135.24p
|
131.50p
|
134.00p
|
507,345
|
|
26/12/2024
|
128.00p
|
134.50p
|
128.00p
|
133.50p
|
235,449
|
|
25/12/2024
|
128.00p
|
134.50p
|
128.00p
|
133.50p
|
235,449
|
|
24/12/2024
|
128.00p
|
134.50p
|
128.00p
|
133.50p
|
235,449
|
|
23/12/2024
|
126.00p
|
131.00p
|
124.74p
|
130.50p
|
285,778
|
|
20/12/2024
|
126.00p
|
127.50p
|
122.00p
|
126.00p
|
503,948
|
|
19/12/2024
|
123.00p
|
127.00p
|
122.50p
|
126.50p
|
329,032
|
|
18/12/2024
|
124.00p
|
128.50p
|
122.50p
|
126.50p
|
590,770
|
|
17/12/2024
|
135.00p
|
135.00p
|
124.00p
|
124.50p
|
647,405
|
|
16/12/2024
|
127.00p
|
135.50p
|
127.00p
|
133.00p
|
463,535
|
|
13/12/2024
|
129.00p
|
131.00p
|
128.50p
|
129.00p
|
252,555
|
|
12/12/2024
|
126.00p
|
131.00p
|
125.50p
|
129.50p
|
732,840
|
|
11/12/2024
|
125.50p
|
126.00p
|
121.89p
|
124.00p
|
1,274,023
|
|
10/12/2024
|
128.50p
|
129.50p
|
126.00p
|
126.00p
|
632,461
|
|
09/12/2024
|
133.00p
|
133.00p
|
128.00p
|
128.00p
|
1,070,068
|
|
06/12/2024
|
132.50p
|
136.00p
|
128.00p
|
131.00p
|
548,400
|
|
05/12/2024
|
133.00p
|
136.50p
|
132.00p
|
136.00p
|
631,214
|
|
04/12/2024
|
137.00p
|
141.00p
|
134.50p
|
136.00p
|
1,129,655
|
|
03/12/2024
|
139.00p
|
141.00p
|
137.50p
|
137.50p
|
920,624
|
|
02/12/2024
|
142.00p
|
147.50p
|
138.93p
|
139.50p
|
451,246
|
|
29/11/2024
|
140.00p
|
141.50p
|
137.00p
|
141.50p
|
702,488
|
|
28/11/2024
|
134.00p
|
139.50p
|
132.50p
|
139.50p
|
949,222
|
|
27/11/2024
|
132.50p
|
134.50p
|
132.00p
|
134.00p
|
596,979
|
|
26/11/2024
|
132.50p
|
135.50p
|
130.50p
|
132.50p
|
595,035
|
|
25/11/2024
|
134.00p
|
135.50p
|
131.85p
|
134.50p
|
398,037
|
|
22/11/2024
|
131.00p
|
135.15p
|
130.00p
|
131.50p
|
356,155
|
|
21/11/2024
|
125.00p
|
131.50p
|
123.79p
|
131.50p
|
678,573
|
|
20/11/2024
|
128.00p
|
128.00p
|
125.50p
|
125.50p
|
825,869
|
|
19/11/2024
|
126.50p
|
126.50p
|
122.66p
|
126.50p
|
705,295
|
|
18/11/2024
|
125.00p
|
128.00p
|
124.88p
|
126.00p
|
504,855
|
|
15/11/2024
|
133.00p
|
133.00p
|
125.48p
|
129.00p
|
501,030
|
|
14/11/2024
|
128.00p
|
130.00p
|
126.00p
|
129.00p
|
521,785
|
|
13/11/2024
|
126.00p
|
130.00p
|
124.45p
|
129.00p
|
588,834
|
|
12/11/2024
|
132.50p
|
133.34p
|
126.32p
|
126.50p
|
786,766
|
|
11/11/2024
|
136.00p
|
136.00p
|
132.50p
|
134.00p
|
427,773
|
|
08/11/2024
|
132.50p
|
135.50p
|
131.16p
|
132.50p
|
862,030
|
|
07/11/2024
|
135.00p
|
139.00p
|
133.00p
|
133.00p
|
1,615,105
|
|
06/11/2024
|
130.50p
|
133.02p
|
129.00p
|
133.00p
|
1,274,519
|
|
05/11/2024
|
129.00p
|
133.18p
|
129.00p
|
130.00p
|
498,642
|
|
04/11/2024
|
131.00p
|
134.00p
|
130.50p
|
130.50p
|
388,154
|
|
01/11/2024
|
133.00p
|
135.17p
|
130.50p
|
133.50p
|
526,269
|
|
31/10/2024
|
134.50p
|
135.00p
|
127.66p
|
131.00p
|
883,254
|
|
30/10/2024
|
134.00p
|
136.77p
|
130.50p
|
133.00p
|
1,777,859
|
|
29/10/2024
|
136.00p
|
136.00p
|
130.00p
|
130.00p
|
2,195,120
|
|
28/10/2024
|
135.00p
|
139.50p
|
133.00p
|
133.50p
|
3,998,670
|
|
25/10/2024
|
142.00p
|
146.00p
|
137.50p
|
137.50p
|
718,591
|
|
24/10/2024
|
148.00p
|
149.00p
|
143.50p
|
146.00p
|
1,735,180
|
|
23/10/2024
|
139.00p
|
147.50p
|
139.00p
|
146.00p
|
850,631
|
|
22/10/2024
|
142.00p
|
143.50p
|
140.00p
|
140.50p
|
770,802
|
|
21/10/2024
|
145.00p
|
145.00p
|
142.22p
|
143.50p
|
366,858
|
|
18/10/2024
|
139.00p
|
145.00p
|
139.00p
|
144.00p
|
621,358
|
|
17/10/2024
|
147.00p
|
147.00p
|
140.00p
|
141.00p
|
875,758
|
|
16/10/2024
|
138.50p
|
146.00p
|
136.50p
|
145.50p
|
831,041
|
|
15/10/2024
|
135.00p
|
141.00p
|
134.00p
|
138.00p
|
985,091
|
|
14/10/2024
|
141.00p
|
141.00p
|
136.00p
|
136.00p
|
710,686
|
|
11/10/2024
|
138.00p
|
141.00p
|
136.33p
|
139.50p
|
926,951
|
|
10/10/2024
|
137.50p
|
139.00p
|
135.95p
|
137.50p
|
1,033,877
|
|
09/10/2024
|
132.50p
|
138.50p
|
132.50p
|
137.50p
|
540,559
|
|
08/10/2024
|
128.00p
|
134.50p
|
128.00p
|
133.00p
|
597,254
|
|
07/10/2024
|
130.00p
|
134.25p
|
129.50p
|
132.00p
|
460,494
|
|
04/10/2024
|
132.00p
|
136.00p
|
128.50p
|
131.50p
|
656,928
|
|
03/10/2024
|
131.00p
|
136.00p
|
130.00p
|
131.50p
|
677,638
|
|
02/10/2024
|
138.00p
|
138.00p
|
132.00p
|
132.50p
|
847,962
|
|
01/10/2024
|
140.00p
|
144.34p
|
135.50p
|
137.50p
|
1,466,699
|
|
30/09/2024
|
129.50p
|
139.00p
|
129.50p
|
138.00p
|
1,465,165
|
|
27/09/2024
|
122.00p
|
131.00p
|
122.00p
|
130.50p
|
8,740,507
|
|
26/09/2024
|
126.00p
|
127.50p
|
120.00p
|
122.50p
|
690,146
|
|
25/09/2024
|
125.00p
|
127.50p
|
124.50p
|
124.50p
|
1,786,885
|
|
24/09/2024
|
131.00p
|
132.20p
|
125.50p
|
127.00p
|
1,262,907
|
|
23/09/2024
|
131.00p
|
132.50p
|
126.50p
|
129.50p
|
573,187
|
|
20/09/2024
|
128.50p
|
129.50p
|
126.42p
|
128.50p
|
1,272,355
|
|
19/09/2024
|
129.50p
|
130.50p
|
126.00p
|
128.50p
|
669,646
|
|
18/09/2024
|
129.00p
|
130.00p
|
123.00p
|
127.00p
|
1,589,041
|
|
17/09/2024
|
124.50p
|
129.74p
|
123.50p
|
129.00p
|
2,100,139
|
|
16/09/2024
|
122.00p
|
125.00p
|
122.00p
|
124.50p
|
924,610
|
|
13/09/2024
|
123.00p
|
124.00p
|
118.50p
|
119.50p
|
461,070
|
|
12/09/2024
|
119.50p
|
121.00p
|
116.50p
|
117.50p
|
1,430,964
|
|
11/09/2024
|
120.00p
|
122.38p
|
115.50p
|
120.50p
|
1,233,487
|
|
10/09/2024
|
131.00p
|
131.00p
|
120.50p
|
120.50p
|
1,315,226
|
|
09/09/2024
|
124.00p
|
131.24p
|
120.00p
|
131.00p
|
1,517,248
|
|
06/09/2024
|
129.00p
|
133.00p
|
119.50p
|
122.50p
|
3,582,660
|
|
05/09/2024
|
107.00p
|
132.00p
|
106.50p
|
128.50p
|
5,043,285
|
|
04/09/2024
|
98.20p
|
100.50p
|
95.20p
|
99.00p
|
1,118,046
|
|
03/09/2024
|
101.00p
|
102.50p
|
98.00p
|
98.00p
|
846,414
|
|
02/09/2024
|
105.50p
|
107.00p
|
100.50p
|
105.50p
|
612,428
|
|
30/08/2024
|
104.00p
|
106.00p
|
103.50p
|
105.50p
|
514,539
|
|
29/08/2024
|
107.00p
|
107.00p
|
102.50p
|
103.50p
|
575,960
|
|
28/08/2024
|
105.00p
|
106.00p
|
103.00p
|
103.00p
|
568,978
|
|
27/08/2024
|
102.00p
|
105.00p
|
101.00p
|
104.00p
|
609,716
|
|
26/08/2024
|
106.50p
|
107.84p
|
103.50p
|
103.50p
|
823,554
|
|
23/08/2024
|
106.50p
|
107.84p
|
103.50p
|
103.50p
|
823,554
|
|
22/08/2024
|
106.50p
|
107.84p
|
103.50p
|
103.50p
|
823,554
|