Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 191.60
+4.40 (2.35%)
Jul 17, 2026, 4:35 PM GMT
Funding Circle Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 185.00 | 196.19 | 183.40 | 191.60 | 191.60 | 2.35% | 1,232,392 |
| Jul 16, 2026 | 194.20 | 215.00 | 180.00 | 187.20 | 187.20 | 5.76% | 3,287,627 |
| Jul 15, 2026 | 176.00 | 178.20 | 174.80 | 177.00 | 177.00 | -1.12% | 536,228 |
| Jul 14, 2026 | 177.20 | 179.00 | 171.20 | 179.00 | 179.00 | 0.56% | 2,164,234 |
| Jul 13, 2026 | 175.00 | 178.00 | 170.40 | 178.00 | 178.00 | 2.53% | 1,385,117 |
| Jul 10, 2026 | 169.60 | 176.20 | 169.60 | 173.60 | 173.60 | 1.76% | 1,025,543 |
| Jul 9, 2026 | 169.60 | 170.60 | 165.20 | 170.60 | 170.60 | 2.28% | 1,211,586 |
| Jul 8, 2026 | 175.00 | 175.00 | 164.60 | 166.80 | 166.80 | -1.65% | 813,625 |
| Jul 7, 2026 | 171.80 | 173.00 | 168.60 | 169.60 | 169.60 | -0.59% | 475,590 |
| Jul 6, 2026 | 170.00 | 176.48 | 168.92 | 170.60 | 170.60 | 0.83% | 1,049,004 |
| Jul 3, 2026 | 162.00 | 169.20 | 161.20 | 169.20 | 169.20 | 4.83% | 990,601 |
| Jul 2, 2026 | 159.80 | 164.00 | 157.00 | 161.40 | 161.40 | 1.77% | 1,101,338 |
| Jul 1, 2026 | 147.00 | 159.20 | 147.00 | 158.60 | 158.60 | 7.02% | 1,733,789 |
| Jun 30, 2026 | 146.60 | 150.00 | 145.40 | 148.20 | 148.20 | 2.21% | 768,188 |
| Jun 29, 2026 | 147.80 | 150.00 | 142.20 | 145.00 | 145.00 | -0.14% | 388,702 |
| Jun 26, 2026 | 144.80 | 147.00 | 140.80 | 145.20 | 145.20 | -0.41% | 559,447 |
| Jun 25, 2026 | 146.00 | 148.00 | 144.20 | 145.80 | 145.80 | 0.97% | 943,380 |
| Jun 24, 2026 | 142.80 | 146.00 | 140.40 | 144.40 | 144.40 | 0.42% | 694,699 |
| Jun 23, 2026 | 142.20 | 143.80 | 139.32 | 143.80 | 143.80 | -0.96% | 479,739 |
| Jun 22, 2026 | 147.00 | 150.20 | 145.20 | 145.20 | 145.20 | -1.63% | 751,779 |
| Jun 19, 2026 | 147.20 | 149.20 | 145.00 | 147.60 | 147.60 | 0.27% | 1,754,651 |
| Jun 18, 2026 | 142.00 | 150.00 | 137.80 | 147.20 | 147.20 | 4.25% | 1,713,538 |
| Jun 17, 2026 | 147.00 | 147.00 | 141.20 | 141.20 | 141.20 | -1.81% | 728,419 |
| Jun 16, 2026 | 147.00 | 147.00 | 143.40 | 143.80 | 143.80 | -1.24% | 847,711 |
| Jun 15, 2026 | 150.00 | 150.00 | 145.60 | 145.60 | 145.60 | 0.55% | 653,026 |
| Jun 12, 2026 | 139.00 | 145.40 | 139.00 | 144.80 | 144.80 | 5.39% | 1,697,709 |
| Jun 11, 2026 | 134.00 | 138.40 | 134.00 | 137.40 | 137.40 | 0.29% | 233,597 |
| Jun 10, 2026 | 135.80 | 139.80 | 134.40 | 137.00 | 137.00 | - | 314,057 |
| Jun 9, 2026 | 135.00 | 140.60 | 135.00 | 137.00 | 137.00 | -0.58% | 530,614 |
| Jun 8, 2026 | 143.00 | 143.00 | 135.60 | 137.80 | 137.80 | 0.15% | 277,006 |
| Jun 5, 2026 | 139.80 | 141.00 | 137.40 | 137.60 | 137.60 | -1.71% | 771,022 |
| Jun 4, 2026 | 135.00 | 140.00 | 132.00 | 140.00 | 140.00 | 4.48% | 762,272 |
| Jun 3, 2026 | 135.00 | 139.00 | 134.00 | 134.00 | 134.00 | -3.46% | 631,932 |
| Jun 2, 2026 | 140.00 | 147.40 | 138.60 | 138.80 | 138.80 | -2.39% | 608,553 |
| Jun 1, 2026 | 142.60 | 145.00 | 142.20 | 142.20 | 142.20 | -1.11% | 332,468 |
| May 29, 2026 | 144.00 | 147.00 | 142.80 | 143.80 | 143.80 | 0.28% | 330,011 |
| May 28, 2026 | 142.40 | 144.40 | 141.20 | 143.40 | 143.40 | - | 399,978 |
| May 27, 2026 | 145.40 | 146.40 | 142.20 | 143.40 | 143.40 | -0.42% | 1,436,339 |
| May 26, 2026 | 143.60 | 148.40 | 142.20 | 144.00 | 144.00 | 1.55% | 1,507,655 |
| May 22, 2026 | 139.20 | 143.40 | 139.20 | 141.80 | 141.80 | 2.16% | 622,660 |
| May 21, 2026 | 136.00 | 143.20 | 135.07 | 138.80 | 138.80 | 2.21% | 804,364 |
| May 20, 2026 | 130.80 | 137.20 | 130.80 | 135.80 | 135.80 | 2.88% | 1,118,867 |
| May 19, 2026 | 135.00 | 137.80 | 131.60 | 132.00 | 132.00 | -2.94% | 650,038 |
| May 18, 2026 | 135.80 | 140.00 | 135.00 | 136.00 | 136.00 | -0.73% | 715,060 |
| May 15, 2026 | 133.40 | 138.60 | 133.40 | 137.00 | 137.00 | 1.18% | 837,965 |
| May 14, 2026 | 133.00 | 135.80 | 131.20 | 135.40 | 135.40 | 1.80% | 507,706 |
| May 13, 2026 | 134.60 | 135.60 | 130.00 | 133.00 | 133.00 | -1.34% | 411,388 |
| May 12, 2026 | 139.00 | 139.00 | 133.60 | 134.80 | 134.80 | -2.74% | 1,086,335 |
| May 11, 2026 | 133.00 | 138.60 | 133.00 | 138.60 | 138.60 | 2.67% | 633,011 |
| May 8, 2026 | 134.40 | 138.60 | 134.20 | 135.00 | 135.00 | -2.03% | 729,078 |