Funding Circle Holdings

(FCH)
Sector: Investment Banking and Brokerage Services
132.50p
-0.50p -0.38
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 105.50p 108.00p 105.50p 106.00p 248,465
20/08/2024 106.50p 106.50p 103.50p 105.50p 405,567
19/08/2024 102.00p 104.50p 100.30p 102.50p 375,346
16/08/2024 105.00p 110.25p 102.00p 102.50p 869,982
15/08/2024 103.00p 109.50p 102.66p 108.00p 605,076
14/08/2024 103.00p 107.00p 101.00p 103.50p 503,066
13/08/2024 101.00p 103.00p 98.71p 102.50p 379,927
12/08/2024 101.50p 104.25p 98.40p 100.50p 902,296
09/08/2024 102.00p 106.50p 101.56p 103.50p 446,269
08/08/2024 97.00p 102.50p 97.00p 102.00p 702,778
07/08/2024 102.00p 104.00p 98.40p 99.40p 850,551
06/08/2024 96.40p 104.51p 95.20p 98.20p 1,215,962
05/08/2024 100.50p 103.50p 87.80p 96.60p 2,929,702
02/08/2024 114.00p 114.00p 103.00p 103.50p 1,147,749
01/08/2024 111.00p 114.50p 110.00p 110.00p 707,823
31/07/2024 113.00p 114.50p 110.00p 112.50p 572,089
30/07/2024 110.00p 113.50p 109.74p 112.50p 583,868
29/07/2024 111.50p 115.50p 110.50p 112.00p 537,731
26/07/2024 106.50p 112.67p 106.18p 104.50p 355,696
25/07/2024 105.00p 106.00p 100.91p 104.50p 1,248,421
24/07/2024 108.00p 109.50p 105.00p 107.00p 769,525
23/07/2024 111.00p 112.11p 107.00p 109.00p 620,861
22/07/2024 105.00p 111.00p 105.00p 111.00p 359,199
19/07/2024 108.50p 109.00p 105.50p 107.00p 342,621
18/07/2024 113.00p 113.50p 108.00p 108.50p 694,480
17/07/2024 104.00p 112.00p 104.00p 112.00p 792,712
16/07/2024 104.00p 105.50p 104.00p 105.00p 779,123
15/07/2024 103.00p 106.50p 101.95p 105.00p 947,700
12/07/2024 99.40p 103.00p 97.40p 103.00p 956,553
11/07/2024 97.00p 101.50p 97.00p 100.00p 780,025
10/07/2024 95.00p 100.50p 95.00p 99.80p 594,317
09/07/2024 101.50p 101.50p 95.80p 98.80p 857,062
08/07/2024 103.00p 103.00p 98.20p 98.20p 1,358,708
05/07/2024 104.50p 104.50p 99.41p 101.50p 1,446,276
04/07/2024 100.50p 104.50p 99.79p 103.50p 1,454,178
03/07/2024 100.00p 103.00p 97.80p 100.00p 1,092,867
02/07/2024 103.00p 104.50p 98.48p 101.50p 2,078,386
01/07/2024 95.00p 104.84p 95.00p 103.00p 1,945,982
28/06/2024 99.60p 99.62p 96.20p 96.20p 981,725
27/06/2024 97.00p 99.00p 94.40p 98.00p 1,303,937
26/06/2024 87.00p 97.00p 87.00p 96.20p 2,055,544
25/06/2024 85.80p 100.00p 85.80p 89.00p 2,957,777
24/06/2024 82.60p 86.40p 82.60p 85.00p 237,987
21/06/2024 84.80p 86.63p 83.00p 85.80p 516,818
20/06/2024 85.00p 87.00p 84.20p 84.80p 627,334
19/06/2024 84.80p 85.40p 82.40p 84.40p 423,188
18/06/2024 83.00p 85.00p 83.00p 84.20p 462,801
17/06/2024 80.80p 85.20p 80.10p 84.60p 831,719
14/06/2024 83.40p 84.29p 81.18p 82.40p 863,602
13/06/2024 90.00p 90.65p 81.43p 82.40p 1,133,773
12/06/2024 88.00p 91.32p 87.50p 89.80p 670,615
11/06/2024 93.00p 93.00p 86.68p 87.00p 555,657
10/06/2024 90.20p 90.50p 88.60p 89.20p 407,435
07/06/2024 87.00p 91.00p 86.60p 90.00p 621,975
06/06/2024 88.40p 91.60p 87.00p 88.60p 586,906
05/06/2024 94.00p 94.00p 87.94p 89.00p 594,521
04/06/2024 93.00p 93.68p 89.20p 90.00p 768,132
03/06/2024 96.00p 96.00p 91.70p 93.00p 887,635
31/05/2024 96.80p 96.80p 91.20p 92.80p 714,739
30/05/2024 87.40p 95.20p 87.20p 94.00p 1,061,918
29/05/2024 89.00p 91.32p 86.00p 87.20p 1,466,720
28/05/2024 86.80p 90.20p 83.16p 88.00p 1,287,947
27/05/2024 79.60p 85.40p 77.20p 85.00p 987,689
24/05/2024 79.60p 85.40p 77.20p 85.00p 987,689
23/05/2024 80.00p 80.80p 76.56p 79.60p 591,913
22/05/2024 78.00p 81.20p 77.66p 78.20p 465,153
21/05/2024 80.40p 83.60p 77.80p 79.60p 619,366
20/05/2024 80.00p 82.60p 77.20p 80.40p 478,491
17/05/2024 82.80p 83.60p 77.40p 78.80p 807,792
16/05/2024 80.60p 83.33p 77.00p 81.00p 702,803
15/05/2024 78.00p 81.80p 77.33p 78.80p 1,229,768
14/05/2024 83.40p 85.60p 78.40p 82.60p 1,387,266
13/05/2024 74.60p 90.00p 74.20p 82.60p 2,822,662
10/05/2024 72.60p 78.80p 69.20p 78.00p 1,382,231