Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 130.20
-5.00 (-3.70%)
Aug 1, 2025, 4:35 PM BST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 133.20 | 136.06 | 128.40 | 130.20 | 130.20 | -3.70% | 800,078 |
| Jul 31, 2025 | 135.00 | 137.40 | 135.00 | 135.20 | 135.20 | 0.15% | 266,925 |
| Jul 30, 2025 | 134.92 | 136.20 | 133.60 | 135.00 | 135.00 | -0.15% | 209,619 |
| Jul 29, 2025 | 136.29 | 138.24 | 134.93 | 135.20 | 135.20 | -0.59% | 2,185,457 |
| Jul 28, 2025 | 137.40 | 141.00 | 135.00 | 136.00 | 136.00 | -2.16% | 355,693 |
| Jul 25, 2025 | 138.00 | 140.40 | 135.40 | 139.00 | 139.00 | - | 194,514 |
| Jul 24, 2025 | 137.89 | 142.20 | 137.89 | 139.00 | 139.00 | 0.43% | 322,930 |
| Jul 23, 2025 | 141.17 | 144.40 | 137.00 | 138.40 | 138.40 | -1.42% | 410,574 |
| Jul 22, 2025 | 139.09 | 141.40 | 138.40 | 140.40 | 140.40 | 0.14% | 370,848 |
| Jul 21, 2025 | 136.33 | 140.60 | 135.20 | 140.20 | 140.20 | 2.34% | 944,860 |
| Jul 18, 2025 | 136.88 | 140.00 | 136.60 | 137.00 | 137.00 | -0.72% | 982,407 |
| Jul 17, 2025 | 132.80 | 138.80 | 132.60 | 138.00 | 138.00 | 6.15% | 1,023,769 |
| Jul 16, 2025 | 122.00 | 131.80 | 122.00 | 130.00 | 130.00 | 5.01% | 418,112 |
| Jul 15, 2025 | 122.00 | 124.20 | 121.80 | 123.80 | 123.80 | 1.98% | 450,551 |
| Jul 14, 2025 | 121.87 | 123.40 | 120.20 | 121.40 | 121.40 | -0.16% | 163,406 |
| Jul 11, 2025 | 128.00 | 128.00 | 121.20 | 121.60 | 121.60 | -2.41% | 170,207 |
| Jul 10, 2025 | 130.00 | 130.00 | 122.40 | 124.60 | 124.60 | -0.80% | 252,122 |
| Jul 9, 2025 | 130.00 | 130.00 | 125.60 | 125.60 | 125.60 | -1.72% | 168,164 |
| Jul 8, 2025 | 129.00 | 130.20 | 125.60 | 127.80 | 127.80 | 1.75% | 997,192 |
| Jul 7, 2025 | 123.40 | 127.00 | 123.40 | 125.60 | 125.60 | 1.45% | 132,584 |
| Jul 4, 2025 | 124.20 | 126.58 | 123.60 | 123.80 | 123.80 | -1.28% | 177,823 |
| Jul 3, 2025 | 122.00 | 128.80 | 122.00 | 125.40 | 125.40 | 0.80% | 122,259 |
| Jul 2, 2025 | 127.20 | 127.20 | 123.60 | 124.40 | 124.40 | -1.27% | 148,329 |
| Jul 1, 2025 | 131.00 | 131.00 | 125.40 | 126.00 | 126.00 | -1.87% | 217,423 |
| Jun 30, 2025 | 126.40 | 129.60 | 125.80 | 128.40 | 128.40 | 1.74% | 303,300 |
| Jun 27, 2025 | 124.49 | 127.40 | 124.07 | 126.20 | 126.20 | -0.16% | 184,136 |
| Jun 26, 2025 | 122.40 | 126.80 | 122.40 | 126.40 | 126.40 | 3.27% | 224,070 |
| Jun 25, 2025 | 126.80 | 127.00 | 121.00 | 122.40 | 122.40 | -3.47% | 205,631 |
| Jun 24, 2025 | 117.40 | 127.20 | 117.40 | 126.80 | 126.80 | 7.46% | 555,509 |
| Jun 23, 2025 | 110.24 | 118.00 | 110.24 | 118.00 | 118.00 | 5.36% | 435,433 |
| Jun 20, 2025 | 112.40 | 116.96 | 109.20 | 112.00 | 112.00 | -2.61% | 2,247,601 |
| Jun 19, 2025 | 116.00 | 119.00 | 107.60 | 115.00 | 115.00 | -4.96% | 2,174,981 |
| Jun 18, 2025 | 125.00 | 125.00 | 119.60 | 121.00 | 121.00 | 0.83% | 375,784 |
| Jun 17, 2025 | 122.60 | 122.60 | 118.60 | 120.00 | 120.00 | -1.64% | 395,226 |
| Jun 16, 2025 | 115.00 | 123.00 | 115.00 | 122.00 | 122.00 | 5.90% | 356,315 |
| Jun 13, 2025 | 117.00 | 117.20 | 112.80 | 115.20 | 115.20 | -1.54% | 695,622 |
| Jun 12, 2025 | 118.00 | 120.20 | 117.00 | 117.00 | 117.00 | -2.50% | 600,809 |
| Jun 11, 2025 | 117.00 | 122.60 | 117.00 | 120.00 | 120.00 | -1.64% | 162,561 |
| Jun 10, 2025 | 118.00 | 122.60 | 118.00 | 122.00 | 122.00 | 2.52% | 1,027,246 |
| Jun 9, 2025 | 117.00 | 120.40 | 117.00 | 119.00 | 119.00 | 0.17% | 431,888 |
| Jun 6, 2025 | 117.00 | 120.60 | 117.00 | 118.80 | 118.80 | -0.83% | 733,173 |
| Jun 5, 2025 | 120.00 | 121.00 | 116.80 | 119.80 | 119.80 | -0.17% | 667,713 |
| Jun 4, 2025 | 110.00 | 120.00 | 110.00 | 120.00 | 120.00 | 8.70% | 844,964 |
| Jun 3, 2025 | 104.00 | 110.40 | 104.00 | 110.40 | 110.40 | 3.95% | 365,457 |
| Jun 2, 2025 | 110.00 | 110.00 | 105.00 | 106.20 | 106.20 | -1.12% | 409,168 |
| May 30, 2025 | 106.00 | 109.60 | 106.00 | 107.40 | 107.40 | -1.65% | 262,253 |
| May 29, 2025 | 107.13 | 109.80 | 106.60 | 109.20 | 109.20 | 2.63% | 665,181 |
| May 28, 2025 | 107.80 | 108.80 | 105.87 | 106.40 | 106.40 | -1.12% | 448,013 |
| May 27, 2025 | 109.00 | 109.20 | 106.20 | 107.60 | 107.60 | 0.37% | 520,823 |
| May 23, 2025 | 106.00 | 110.40 | 105.60 | 107.20 | 107.20 | -2.55% | 495,881 |