Funding Circle Holdings
(FCH)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|