Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 170.00
+3.40 (2.04%)
At close: Jan 23, 2026
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 123.80 | 124.40 | 121.36 | 123.20 | 123.20 | -0.48% | 248,967 |
| Dec 22, 2025 | 120.40 | 123.80 | 120.40 | 123.80 | 123.80 | 2.15% | 103,197 |
| Dec 19, 2025 | 125.00 | 125.00 | 121.00 | 121.20 | 121.20 | -1.94% | 434,508 |
| Dec 18, 2025 | 120.00 | 124.80 | 118.80 | 123.60 | 123.60 | 3.87% | 192,933 |
| Dec 17, 2025 | 116.60 | 120.40 | 116.60 | 119.00 | 119.00 | 1.19% | 848,279 |
| Dec 16, 2025 | 120.00 | 121.60 | 117.00 | 117.60 | 117.60 | -2.65% | 868,443 |
| Dec 15, 2025 | 124.20 | 125.00 | 119.77 | 120.80 | 120.80 | -2.27% | 638,165 |
| Dec 12, 2025 | 126.80 | 129.00 | 123.60 | 123.60 | 123.60 | -1.44% | 2,777,168 |
| Dec 11, 2025 | 124.60 | 127.20 | 121.60 | 125.40 | 125.40 | 4.50% | 595,702 |
| Dec 10, 2025 | 121.00 | 126.60 | 119.00 | 120.00 | 120.00 | -1.48% | 192,586 |
| Dec 9, 2025 | 123.80 | 128.00 | 121.80 | 121.80 | 121.80 | -1.62% | 125,674 |
| Dec 8, 2025 | 125.60 | 129.80 | 122.80 | 123.80 | 123.80 | -0.64% | 181,271 |
| 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 |