Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 123.20
-1.40 (-1.12%)
Dec 8, 2025, 4:25 PM BST
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.20 | 126.80 | 124.20 | 124.60 | 124.60 | 0.81% | 228,648 |
| Dec 4, 2025 | 124.20 | 125.40 | 123.60 | 123.60 | 123.60 | -0.16% | 269,080 |
| Dec 3, 2025 | 123.00 | 126.20 | 120.20 | 123.80 | 123.80 | 0.65% | 342,269 |
| Dec 2, 2025 | 122.20 | 129.20 | 121.80 | 123.00 | 123.00 | -0.32% | 256,607 |
| Dec 1, 2025 | 124.00 | 128.80 | 123.40 | 123.40 | 123.40 | -2.53% | 347,429 |
| Nov 28, 2025 | 125.40 | 127.65 | 124.20 | 126.60 | 126.60 | 0.64% | 447,433 |
| Nov 27, 2025 | 122.20 | 126.40 | 122.10 | 125.80 | 125.80 | 2.44% | 301,059 |
| Nov 26, 2025 | 124.40 | 124.40 | 117.60 | 122.80 | 122.80 | 3.89% | 367,545 |
| Nov 25, 2025 | 118.00 | 119.20 | 116.00 | 118.20 | 118.20 | -0.17% | 256,387 |
| Nov 24, 2025 | 118.00 | 120.20 | 113.20 | 118.40 | 118.40 | 2.96% | 506,462 |
| Nov 21, 2025 | 117.00 | 119.20 | 114.26 | 115.00 | 115.00 | -3.52% | 808,315 |
| Nov 20, 2025 | 121.00 | 125.60 | 119.13 | 119.20 | 119.20 | -1.49% | 185,665 |
| Nov 19, 2025 | 119.40 | 122.60 | 117.60 | 121.00 | 121.00 | 1.00% | 100,031 |
| Nov 18, 2025 | 117.20 | 121.40 | 117.20 | 119.80 | 119.80 | -2.92% | 271,881 |
| Nov 17, 2025 | 124.00 | 125.00 | 123.00 | 123.40 | 123.40 | -0.32% | 125,884 |
| Nov 14, 2025 | 122.80 | 125.00 | 119.80 | 123.80 | 123.80 | -0.32% | 368,510 |
| Nov 13, 2025 | 123.40 | 127.45 | 123.40 | 124.20 | 124.20 | -1.43% | 181,923 |
| Nov 12, 2025 | 127.20 | 128.35 | 125.80 | 126.00 | 126.00 | -0.79% | 61,189 |
| Nov 11, 2025 | 127.00 | 130.80 | 126.00 | 127.00 | 127.00 | - | 168,210 |
| Nov 10, 2025 | 121.20 | 128.40 | 121.20 | 127.00 | 127.00 | 3.59% | 332,724 |
| Nov 7, 2025 | 121.40 | 125.40 | 121.40 | 122.60 | 122.60 | -1.29% | 359,948 |
| Nov 6, 2025 | 130.80 | 133.40 | 123.20 | 124.20 | 124.20 | -5.48% | 336,030 |
| Nov 5, 2025 | 138.00 | 138.00 | 128.60 | 131.40 | 131.40 | - | 325,347 |
| Nov 4, 2025 | 140.00 | 140.00 | 130.60 | 131.40 | 131.40 | -3.10% | 734,579 |
| Nov 3, 2025 | 138.00 | 138.20 | 132.20 | 135.60 | 135.60 | 2.57% | 442,132 |
| Oct 31, 2025 | 138.60 | 138.60 | 131.20 | 132.20 | 132.20 | -0.45% | 258,831 |
| Oct 30, 2025 | 134.20 | 135.45 | 131.60 | 132.80 | 132.80 | -1.48% | 305,120 |
| Oct 29, 2025 | 136.80 | 139.40 | 133.60 | 134.80 | 134.80 | -0.15% | 2,122,036 |
| Oct 28, 2025 | 132.00 | 135.89 | 126.40 | 135.00 | 135.00 | 6.64% | 879,864 |
| Oct 27, 2025 | 133.40 | 133.40 | 126.20 | 126.60 | 126.60 | -0.94% | 620,537 |
| Oct 24, 2025 | 130.00 | 130.00 | 123.80 | 127.80 | 127.80 | 2.57% | 481,137 |
| 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% | 944,220 |
| Oct 21, 2025 | 117.00 | 123.80 | 117.00 | 120.00 | 120.00 | 0.17% | 556,860 |
| Oct 20, 2025 | 119.60 | 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% | 600,002 |
| Oct 16, 2025 | 128.00 | 128.80 | 123.60 | 125.00 | 125.00 | -2.50% | 445,804 |
| Oct 15, 2025 | 127.20 | 132.81 | 127.00 | 128.20 | 128.20 | -0.93% | 1,673,664 |
| Oct 14, 2025 | 121.00 | 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% | 871,205 |
| Oct 10, 2025 | 123.80 | 127.45 | 121.20 | 121.40 | 121.40 | -2.25% | 573,905 |
| Oct 9, 2025 | 123.80 | 124.20 | 122.00 | 124.20 | 124.20 | 0.16% | 234,311 |
| Oct 8, 2025 | 125.60 | 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% | 1,607,933 |
| Oct 6, 2025 | 120.20 | 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 | 123.60 | 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% | 488,587 |
| Sep 30, 2025 | 124.00 | 126.80 | 123.60 | 124.20 | 124.20 | -0.16% | 553,148 |
| Sep 29, 2025 | 123.80 | 127.60 | 122.80 | 124.40 | 124.40 | 0.81% | 656,299 |