Funding Circle Holdings plc (LON:FCH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
148.20
-0.60 (-0.40%)
Aug 22, 2025, 4:35 PM BST

Funding Circle Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025148.86149.90146.00148.20148.20-0.40%289,372
Aug 21, 2025150.00154.80148.80148.80148.80-1.33%716,979
Aug 20, 2025149.20155.00147.97150.80150.800.67%944,886
Aug 19, 2025154.54157.00149.80149.80149.80-2.73%588,476
Aug 18, 2025148.69156.01148.20154.00154.003.49%862,982
Aug 15, 2025152.00153.60148.40148.80148.80-1.59%605,103
Aug 14, 2025150.71153.80147.80151.20151.200.53%269,846
Aug 13, 2025143.74152.20142.50150.40150.405.77%370,374
Aug 12, 2025144.80144.80141.00142.20142.20-0.42%232,916
Aug 11, 2025145.00145.00140.60142.80142.800.56%132,119
Aug 8, 2025143.00144.00138.50142.00142.00-0.28%934,159
Aug 7, 2025138.09143.00138.00142.40142.403.19%905,713
Aug 6, 2025138.73139.44136.80138.00138.000.44%187,378
Aug 5, 2025135.60140.00135.40137.40137.400.44%338,252
Aug 4, 2025130.30136.80130.30136.80136.805.07%140,303
Aug 1, 2025133.20136.06128.40130.20130.20-3.70%800,078
Jul 31, 2025135.00137.40135.00135.20135.200.15%266,925
Jul 30, 2025134.92136.20133.60135.00135.00-0.15%209,619
Jul 29, 2025136.29138.24134.93135.20135.20-0.59%2,185,457
Jul 28, 2025137.40141.00135.00136.00136.00-2.16%355,693
Jul 25, 2025138.00140.40135.40139.00139.00-194,514
Jul 24, 2025137.89142.20137.89139.00139.000.43%322,930
Jul 23, 2025141.17144.40137.00138.40138.40-1.42%410,574
Jul 22, 2025139.09141.40138.40140.40140.400.14%370,848
Jul 21, 2025136.33140.60135.20140.20140.202.34%944,860
Jul 18, 2025136.88140.00136.60137.00137.00-0.72%982,407
Jul 17, 2025132.80138.80132.60138.00138.006.15%1,023,769
Jul 16, 2025122.00131.80122.00130.00130.005.01%418,112
Jul 15, 2025122.00124.20121.80123.80123.801.98%450,551
Jul 14, 2025121.87123.40120.20121.40121.40-0.16%163,406
Jul 11, 2025128.00128.00121.20121.60121.60-2.41%170,207
Jul 10, 2025130.00130.00122.40124.60124.60-0.80%252,122
Jul 9, 2025130.00130.00125.60125.60125.60-1.72%168,164
Jul 8, 2025129.00130.20125.60127.80127.801.75%997,192
Jul 7, 2025123.40127.00123.40125.60125.601.45%132,584
Jul 4, 2025124.20126.58123.60123.80123.80-1.28%177,823
Jul 3, 2025122.00128.80122.00125.40125.400.80%122,259
Jul 2, 2025127.20127.20123.60124.40124.40-1.27%148,329
Jul 1, 2025131.00131.00125.40126.00126.00-1.87%217,423
Jun 30, 2025126.40129.60125.80128.40128.401.74%303,300
Jun 27, 2025124.49127.40124.07126.20126.20-0.16%184,136
Jun 26, 2025122.40126.80122.40126.40126.403.27%224,070
Jun 25, 2025126.80127.00121.00122.40122.40-3.47%205,631
Jun 24, 2025117.40127.20117.40126.80126.807.46%555,509
Jun 23, 2025110.24118.00110.24118.00118.005.36%435,433
Jun 20, 2025112.40116.96109.20112.00112.00-2.61%2,247,601
Jun 19, 2025116.00119.00107.60115.00115.00-4.96%2,174,981
Jun 18, 2025125.00125.00119.60121.00121.000.83%375,784
Jun 17, 2025122.60122.60118.60120.00120.00-1.64%395,226
Jun 16, 2025115.00123.00115.00122.00122.005.90%356,315