Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 143.80
+4.80 (3.45%)
At close: Mar 6, 2026
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 532,182 |
| 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 | 155.20 | 151.20 | 153.20 | 153.20 | 0.13% | 538,430 |
| 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 | 169.79 | 170.80 | 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% | 4,839,933 |
| Jan 26, 2026 | 170.00 | 175.00 | 169.00 | 173.80 | 173.80 | 2.24% | 1,790,030 |
| 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 |
| Jan 16, 2026 | 130.00 | 130.00 | 127.60 | 129.00 | 129.00 | 0.62% | 268,611 |
| Jan 15, 2026 | 125.60 | 128.80 | 124.78 | 128.20 | 128.20 | 2.40% | 650,887 |
| Jan 14, 2026 | 125.40 | 129.60 | 123.60 | 125.20 | 125.20 | -0.48% | 146,435 |
| Jan 13, 2026 | 127.40 | 128.80 | 125.20 | 125.80 | 125.80 | 0.64% | 615,627 |
| Jan 12, 2026 | 127.60 | 128.37 | 125.00 | 125.00 | 125.00 | -2.95% | 314,123 |
| Jan 9, 2026 | 127.60 | 129.00 | 127.40 | 128.80 | 128.80 | 0.94% | 190,940 |
| Jan 8, 2026 | 128.87 | 130.00 | 127.20 | 127.60 | 127.60 | -1.54% | 205,615 |
| Jan 7, 2026 | 128.40 | 132.00 | 127.80 | 129.60 | 129.60 | 0.62% | 376,429 |
| Jan 6, 2026 | 126.00 | 131.60 | 127.00 | 128.80 | 128.80 | 1.58% | 544,910 |
| Jan 5, 2026 | 122.20 | 130.00 | 122.20 | 126.80 | 126.80 | 3.59% | 315,295 |
| Jan 2, 2026 | 125.60 | 129.80 | 121.20 | 122.40 | 122.40 | -3.16% | 266,298 |
| Dec 31, 2025 | 126.00 | 128.80 | 125.00 | 126.40 | 126.40 | 0.48% | 77,272 |
| Dec 30, 2025 | 125.00 | 127.80 | 125.00 | 125.80 | 125.80 | 0.48% | 137,634 |
| Dec 29, 2025 | 124.80 | 127.40 | 122.20 | 125.20 | 125.20 | 2.79% | 231,223 |
| Dec 24, 2025 | 122.20 | 124.80 | 121.55 | 121.80 | 121.80 | -1.14% | 34,597 |