Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 127.80
+3.20 (2.57%)
Oct 24, 2025, 4:35 PM BST
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 130.00 | 130.00 | 123.80 | 128.20 | 128.20 | 2.89% | 416,601 |
| Oct 23, 2025 | 122.80 | 127.20 | 122.00 | 124.60 | 124.60 | 1.63% | 440,791 |
| Oct 22, 2025 | 120.60 | 124.20 | 118.20 | 122.60 | 122.60 | 2.17% | 944,219 |
| Oct 21, 2025 | 117.00 | 123.80 | 117.00 | 120.00 | 120.00 | 0.17% | 556,860 |
| Oct 20, 2025 | 119.70 | 122.20 | 118.80 | 119.80 | 119.80 | 1.53% | 618,983 |
| Oct 17, 2025 | 130.00 | 130.00 | 118.00 | 118.00 | 118.00 | -5.60% | 660,002 |
| Oct 16, 2025 | 128.00 | 128.80 | 123.60 | 125.00 | 125.00 | -2.50% | 445,803 |
| Oct 15, 2025 | 127.20 | 132.80 | 127.00 | 128.20 | 128.20 | -0.93% | 1,673,664 |
| Oct 14, 2025 | 122.20 | 131.47 | 120.18 | 129.40 | 129.40 | 6.24% | 1,523,329 |
| Oct 13, 2025 | 122.00 | 128.00 | 121.80 | 121.80 | 121.80 | 0.33% | 891,205 |
| Oct 10, 2025 | 123.80 | 127.45 | 121.20 | 121.40 | 121.40 | -2.25% | 573,905 |
| Oct 9, 2025 | 124.17 | 124.20 | 122.00 | 124.20 | 124.20 | 0.16% | 234,311 |
| Oct 8, 2025 | 125.38 | 125.60 | 122.40 | 124.00 | 124.00 | -0.80% | 260,076 |
| Oct 7, 2025 | 127.60 | 139.43 | 124.20 | 125.00 | 125.00 | 2.29% | 1,683,898 |
| Oct 6, 2025 | 123.36 | 123.40 | 120.00 | 122.20 | 122.20 | -0.65% | 262,146 |
| Oct 3, 2025 | 123.00 | 125.40 | 122.20 | 123.00 | 123.00 | 0.82% | 481,334 |
| Oct 2, 2025 | 123.27 | 126.00 | 122.00 | 122.00 | 122.00 | -0.97% | 574,567 |
| Oct 1, 2025 | 127.60 | 127.60 | 120.60 | 123.20 | 123.20 | -0.81% | 496,087 |
| Sep 30, 2025 | 124.00 | 129.40 | 123.60 | 124.20 | 124.20 | -0.16% | 578,148 |
| Sep 29, 2025 | 123.80 | 127.60 | 122.80 | 124.40 | 124.40 | 0.81% | 656,299 |
| Sep 26, 2025 | 123.00 | 123.80 | 121.40 | 123.40 | 123.40 | 0.33% | 224,965 |
| Sep 25, 2025 | 124.40 | 125.00 | 121.40 | 123.00 | 123.00 | -1.60% | 1,008,782 |
| Sep 24, 2025 | 122.80 | 125.80 | 119.00 | 125.00 | 125.00 | 3.31% | 1,327,307 |
| Sep 23, 2025 | 122.40 | 125.00 | 120.00 | 121.00 | 121.00 | -1.79% | 1,642,383 |
| Sep 22, 2025 | 117.00 | 123.60 | 117.00 | 123.20 | 123.20 | 0.98% | 309,220 |
| Sep 19, 2025 | 120.69 | 124.20 | 119.60 | 122.00 | 122.00 | 1.16% | 474,329 |
| Sep 18, 2025 | 119.57 | 121.60 | 119.00 | 120.60 | 120.60 | 0.50% | 521,003 |
| Sep 17, 2025 | 118.78 | 120.40 | 118.20 | 120.00 | 120.00 | 1.52% | 449,415 |
| Sep 16, 2025 | 119.10 | 122.40 | 117.40 | 118.20 | 118.20 | -1.17% | 394,793 |
| Sep 15, 2025 | 125.00 | 125.00 | 119.00 | 119.60 | 119.60 | 0.50% | 484,521 |
| Sep 12, 2025 | 124.80 | 124.80 | 117.60 | 119.00 | 119.00 | -0.34% | 2,098,733 |
| Sep 11, 2025 | 118.80 | 122.60 | 118.80 | 119.40 | 119.40 | 1.02% | 730,263 |
| Sep 10, 2025 | 124.00 | 125.74 | 118.20 | 118.20 | 118.20 | -4.68% | 1,449,296 |
| Sep 9, 2025 | 125.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 1,117,002 |
| Sep 8, 2025 | 126.00 | 128.80 | 123.60 | 125.00 | 125.00 | -0.79% | 360,863 |
| Sep 5, 2025 | 134.29 | 134.29 | 125.20 | 126.00 | 126.00 | -3.23% | 1,615,399 |
| Sep 4, 2025 | 144.00 | 144.00 | 130.20 | 130.20 | 130.20 | -5.79% | 1,012,720 |
| Sep 3, 2025 | 135.00 | 140.47 | 135.00 | 138.20 | 138.20 | -0.14% | 469,464 |
| Sep 2, 2025 | 145.40 | 145.40 | 138.40 | 138.40 | 138.40 | -5.72% | 538,313 |
| Sep 1, 2025 | 143.97 | 149.80 | 143.80 | 146.80 | 146.80 | 0.82% | 341,569 |
| Aug 29, 2025 | 144.40 | 149.40 | 143.60 | 145.60 | 145.60 | - | 226,908 |
| Aug 28, 2025 | 145.20 | 147.40 | 144.00 | 145.60 | 145.60 | -0.27% | 224,494 |
| Aug 27, 2025 | 146.73 | 147.20 | 145.40 | 146.00 | 146.00 | -0.82% | 229,817 |
| Aug 26, 2025 | 145.66 | 150.00 | 145.20 | 147.20 | 147.20 | -0.67% | 900,937 |
| Aug 22, 2025 | 148.86 | 149.90 | 146.00 | 148.20 | 148.20 | -0.40% | 289,372 |
| Aug 21, 2025 | 150.00 | 154.80 | 148.80 | 148.80 | 148.80 | -1.33% | 716,979 |
| Aug 20, 2025 | 149.20 | 155.00 | 147.97 | 150.80 | 150.80 | 0.67% | 944,886 |
| Aug 19, 2025 | 154.54 | 157.00 | 149.80 | 149.80 | 149.80 | -2.73% | 588,476 |
| Aug 18, 2025 | 148.69 | 156.01 | 148.20 | 154.00 | 154.00 | 3.49% | 862,982 |
| Aug 15, 2025 | 152.00 | 153.60 | 148.40 | 148.80 | 148.80 | -1.59% | 605,103 |