Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
-3.40 (-2.55%)
At close: Mar 27, 2026
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 131.00 | 132.40 | 129.00 | 130.00 | 130.00 | -2.55% | 799,291 |
| Mar 26, 2026 | 134.40 | 136.40 | 130.40 | 133.40 | 133.40 | -2.06% | 858,951 |
| Mar 25, 2026 | 131.00 | 138.40 | 131.00 | 136.20 | 136.20 | 4.45% | 1,847,547 |
| Mar 24, 2026 | 135.00 | 135.00 | 128.60 | 130.40 | 130.40 | 0.15% | 2,687,355 |
| Mar 23, 2026 | 126.00 | 133.00 | 124.00 | 130.20 | 130.20 | 0.93% | 1,346,554 |
| Mar 20, 2026 | 132.80 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 1,577,353 |
| Mar 19, 2026 | 134.00 | 135.60 | 131.40 | 133.00 | 133.00 | -1.63% | 934,608 |
| Mar 18, 2026 | 134.00 | 137.72 | 132.40 | 135.20 | 135.20 | 1.65% | 1,021,249 |
| Mar 17, 2026 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | -0.15% | 2,032,512 |
| Mar 16, 2026 | 136.20 | 142.00 | 131.80 | 133.20 | 133.20 | -1.91% | 1,106,316 |
| Mar 13, 2026 | 140.00 | 140.60 | 135.40 | 135.80 | 135.80 | -3.00% | 1,955,254 |
| Mar 12, 2026 | 141.00 | 141.47 | 136.80 | 140.00 | 140.00 | -1.41% | 1,398,022 |
| Mar 11, 2026 | 146.00 | 148.20 | 140.00 | 142.00 | 142.00 | -3.53% | 15,361,110 |
| Mar 10, 2026 | 149.00 | 149.36 | 145.80 | 147.20 | 147.20 | 1.24% | 2,085,856 |
| Mar 9, 2026 | 145.00 | 148.60 | 140.20 | 145.40 | 145.40 | 1.11% | 870,779 |
| Mar 6, 2026 | 138.00 | 147.00 | 138.00 | 143.80 | 143.80 | 3.45% | 967,815 |
| Mar 5, 2026 | 152.00 | 155.80 | 136.20 | 139.00 | 139.00 | -4.79% | 2,810,672 |
| Mar 4, 2026 | 145.00 | 148.52 | 139.05 | 146.00 | 146.00 | 4.73% | 1,085,619 |
| Mar 3, 2026 | 141.60 | 142.80 | 137.60 | 139.40 | 139.40 | -2.79% | 659,436 |
| Mar 2, 2026 | 142.20 | 147.80 | 140.40 | 143.40 | 143.40 | -1.24% | 356,678 |
| Feb 27, 2026 | 150.00 | 150.00 | 145.20 | 145.20 | 145.20 | -0.27% | 557,182 |
| Feb 26, 2026 | 148.00 | 149.79 | 145.60 | 145.60 | 145.60 | -0.27% | 271,389 |
| Feb 25, 2026 | 148.40 | 151.26 | 146.00 | 146.00 | 146.00 | -0.82% | 253,138 |
| Feb 24, 2026 | 149.20 | 150.71 | 147.20 | 147.20 | 147.20 | -2.13% | 618,912 |
| Feb 23, 2026 | 149.00 | 154.60 | 147.80 | 150.40 | 150.40 | - | 1,428,346 |
| Feb 20, 2026 | 151.00 | 155.00 | 150.40 | 150.40 | 150.40 | 0.67% | 324,952 |
| Feb 19, 2026 | 153.60 | 159.20 | 149.40 | 149.40 | 149.40 | -2.10% | 286,305 |
| Feb 18, 2026 | 157.40 | 157.40 | 152.00 | 152.60 | 152.60 | -0.65% | 252,826 |
| Feb 17, 2026 | 159.40 | 159.40 | 150.20 | 153.60 | 153.60 | 0.26% | 170,712 |
| Feb 16, 2026 | 158.40 | 161.20 | 153.20 | 153.20 | 153.20 | - | 742,499 |
| Feb 13, 2026 | 152.00 | 158.00 | 151.20 | 153.20 | 153.20 | 0.13% | 545,929 |
| Feb 12, 2026 | 155.00 | 158.40 | 148.00 | 153.00 | 153.00 | 3.80% | 824,782 |
| Feb 11, 2026 | 155.00 | 155.00 | 144.35 | 147.40 | 147.40 | -3.03% | 1,469,796 |
| Feb 10, 2026 | 153.00 | 157.40 | 152.00 | 152.00 | 152.00 | -2.69% | 461,739 |
| Feb 9, 2026 | 154.40 | 158.40 | 154.40 | 156.20 | 156.20 | 0.13% | 460,166 |
| Feb 6, 2026 | 153.00 | 160.20 | 153.00 | 156.00 | 156.00 | -0.26% | 495,673 |
| Feb 5, 2026 | 158.20 | 159.20 | 154.40 | 156.40 | 156.40 | -1.76% | 696,198 |
| Feb 4, 2026 | 161.60 | 162.60 | 159.20 | 159.20 | 159.20 | -1.12% | 440,743 |
| Feb 3, 2026 | 168.00 | 168.00 | 159.00 | 161.00 | 161.00 | 1.26% | 837,131 |
| Feb 2, 2026 | 158.00 | 163.80 | 158.00 | 159.00 | 159.00 | -2.33% | 1,238,110 |
| Jan 30, 2026 | 171.00 | 171.00 | 162.80 | 162.80 | 162.80 | -2.98% | 1,043,476 |
| Jan 29, 2026 | 169.00 | 172.56 | 166.00 | 167.80 | 167.80 | -0.94% | 2,110,230 |
| Jan 28, 2026 | 176.80 | 176.80 | 169.40 | 169.40 | 169.40 | -4.19% | 2,050,590 |
| Jan 27, 2026 | 171.00 | 176.80 | 170.80 | 176.80 | 176.80 | 1.73% | 5,055,969 |
| Jan 26, 2026 | 170.00 | 175.00 | 169.00 | 173.80 | 173.80 | 2.24% | 1,790,474 |
| Jan 23, 2026 | 163.60 | 170.00 | 160.20 | 170.00 | 170.00 | 2.04% | 1,999,095 |
| Jan 22, 2026 | 148.00 | 166.60 | 148.00 | 166.60 | 166.60 | 11.07% | 1,192,344 |
| Jan 21, 2026 | 145.00 | 150.00 | 141.60 | 150.00 | 150.00 | 3.88% | 2,612,530 |
| Jan 20, 2026 | 136.00 | 153.40 | 136.00 | 144.40 | 144.40 | 14.42% | 4,229,053 |
| Jan 19, 2026 | 126.40 | 129.40 | 126.20 | 126.20 | 126.20 | -2.17% | 198,550 |