Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 119.60
+1.40 (1.18%)
Sep 17, 2025, 1:38 PM BST
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 118.78 | 120.40 | 118.20 | 119.20 | 119.20 | 0.85% | 75,096 |
| 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 |
| Aug 14, 2025 | 150.71 | 153.80 | 147.80 | 151.20 | 151.20 | 0.53% | 269,846 |
| Aug 13, 2025 | 143.74 | 152.20 | 142.50 | 150.40 | 150.40 | 5.77% | 370,374 |
| Aug 12, 2025 | 144.80 | 144.80 | 141.00 | 142.20 | 142.20 | -0.42% | 232,916 |
| Aug 11, 2025 | 145.00 | 145.00 | 140.60 | 142.80 | 142.80 | 0.56% | 132,119 |
| Aug 8, 2025 | 143.00 | 144.00 | 138.50 | 142.00 | 142.00 | -0.28% | 934,159 |
| Aug 7, 2025 | 138.09 | 143.00 | 138.00 | 142.40 | 142.40 | 3.19% | 905,713 |
| Aug 6, 2025 | 138.73 | 139.44 | 136.80 | 138.00 | 138.00 | 0.44% | 187,378 |
| Aug 5, 2025 | 135.60 | 140.00 | 135.40 | 137.40 | 137.40 | 0.44% | 338,252 |
| Aug 4, 2025 | 130.30 | 136.80 | 130.30 | 136.80 | 136.80 | 5.07% | 140,303 |
| 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 |