Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 184.40
+4.40 (2.44%)
Sep 25, 2026, 12:06 PM GMT
Funding Circle Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 183.40 | 183.40 | 181.60 | 182.40 | - | 1.33% | 69,771 |
| Sep 24, 2026 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -3.43% | 798,713 |
| Sep 23, 2026 | 195.00 | 195.00 | 186.40 | 186.40 | 186.40 | -2.51% | 1,128,928 |
| Sep 22, 2026 | 188.60 | 194.40 | 188.40 | 191.20 | 191.20 | 0.74% | 718,114 |
| Sep 21, 2026 | 186.60 | 193.80 | 186.60 | 189.80 | 189.80 | 1.61% | 2,996,669 |
| Sep 18, 2026 | 185.00 | 189.90 | 184.40 | 186.80 | 186.80 | 0.43% | 1,578,670 |
| Sep 17, 2026 | 183.00 | 188.80 | 181.20 | 186.00 | 186.00 | 2.88% | 2,059,408 |
| Sep 16, 2026 | 190.00 | 190.00 | 179.00 | 180.80 | 180.80 | -2.06% | 1,613,987 |
| Sep 15, 2026 | 189.40 | 194.90 | 183.80 | 184.60 | 184.60 | -3.55% | 1,012,227 |
| Sep 14, 2026 | 190.00 | 191.40 | 186.00 | 191.40 | 191.40 | 1.06% | 995,372 |
| Sep 11, 2026 | 205.00 | 205.00 | 189.40 | 189.40 | 189.40 | -4.92% | 1,141,504 |
| Sep 10, 2026 | 198.40 | 204.50 | 197.40 | 199.20 | 199.20 | 1.01% | 1,242,873 |
| Sep 9, 2026 | 208.00 | 210.00 | 195.00 | 197.20 | 197.20 | -6.10% | 2,938,880 |
| Sep 8, 2026 | 240.00 | 240.00 | 200.50 | 210.00 | 210.00 | -8.70% | 5,678,527 |
| Sep 7, 2026 | 226.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.65% | 678,846 |
| Sep 4, 2026 | 231.50 | 232.70 | 227.40 | 231.50 | 231.50 | 1.09% | 904,419 |
| Sep 3, 2026 | 225.00 | 231.00 | 220.30 | 229.00 | 229.00 | 3.62% | 555,721 |
| Sep 2, 2026 | 216.00 | 222.50 | 215.50 | 221.00 | 221.00 | 0.68% | 448,662 |
| Sep 1, 2026 | 225.00 | 229.00 | 218.00 | 219.50 | 219.50 | -4.15% | 596,318 |
| Aug 28, 2026 | 234.50 | 239.50 | 228.50 | 229.00 | 229.00 | -1.51% | 292,564 |
| Aug 27, 2026 | 237.00 | 238.80 | 232.00 | 232.50 | 232.50 | -2.11% | 238,752 |
| Aug 26, 2026 | 244.00 | 248.00 | 236.50 | 237.50 | 237.50 | -2.86% | 301,650 |
| Aug 25, 2026 | 244.00 | 244.50 | 238.50 | 244.50 | 244.50 | 1.66% | 458,094 |
| Aug 24, 2026 | 240.00 | 241.50 | 235.50 | 240.50 | 240.50 | 1.69% | 1,097,389 |
| Aug 21, 2026 | 233.00 | 236.50 | 229.00 | 236.50 | 236.50 | 1.94% | 1,304,821 |
| Aug 20, 2026 | 232.00 | 233.00 | 228.50 | 232.00 | 232.00 | 0.43% | 441,640 |
| Aug 19, 2026 | 240.00 | 240.00 | 228.00 | 231.00 | 231.00 | -0.65% | 788,451 |
| Aug 18, 2026 | 241.50 | 243.00 | 232.50 | 232.50 | 232.50 | -3.73% | 479,316 |
| Aug 17, 2026 | 245.50 | 249.00 | 241.50 | 241.50 | 241.50 | -1.63% | 724,025 |
| Aug 14, 2026 | 245.00 | 252.00 | 242.70 | 245.50 | 245.50 | 2.94% | 1,118,622 |
| Aug 13, 2026 | 233.00 | 246.50 | 233.00 | 238.50 | 238.50 | 2.36% | 1,270,102 |
| Aug 12, 2026 | 230.00 | 234.50 | 226.50 | 233.00 | 233.00 | 2.42% | 1,504,181 |
| Aug 11, 2026 | 240.00 | 247.00 | 224.50 | 227.50 | 227.50 | -2.36% | 978,095 |
| Aug 10, 2026 | 239.00 | 241.00 | 230.50 | 233.00 | 233.00 | -0.43% | 821,579 |
| Aug 7, 2026 | 232.50 | 239.00 | 230.00 | 234.00 | 234.00 | - | 442,977 |
| Aug 6, 2026 | 231.50 | 239.00 | 231.50 | 234.00 | 234.00 | -1.06% | 310,498 |
| Aug 5, 2026 | 225.00 | 238.00 | 225.00 | 236.50 | 236.50 | 2.16% | 481,700 |
| Aug 4, 2026 | 223.50 | 234.50 | 223.50 | 231.50 | 231.50 | 2.43% | 838,307 |
| Aug 3, 2026 | 225.00 | 229.00 | 220.50 | 226.00 | 226.00 | 2.49% | 513,043 |
| Jul 31, 2026 | 221.50 | 222.50 | 218.00 | 220.50 | 220.50 | 0.23% | 342,219 |
| Jul 30, 2026 | 215.00 | 224.00 | 214.90 | 220.00 | 220.00 | 1.62% | 715,571 |
| Jul 29, 2026 | 215.00 | 221.50 | 214.00 | 216.50 | 216.50 | -1.81% | 3,910,092 |
| Jul 28, 2026 | 222.00 | 229.50 | 220.00 | 220.50 | 220.50 | -2.22% | 627,151 |
| Jul 27, 2026 | 231.50 | 234.00 | 222.00 | 225.50 | 225.50 | -1.53% | 568,584 |
| Jul 24, 2026 | 224.00 | 233.50 | 224.00 | 229.00 | 229.00 | 0.88% | 632,681 |
| Jul 23, 2026 | 232.00 | 234.00 | 223.50 | 227.00 | 227.00 | -1.52% | 1,274,799 |
| Jul 22, 2026 | 227.00 | 230.50 | 213.40 | 230.50 | 230.50 | 1.99% | 1,244,864 |
| Jul 21, 2026 | 196.60 | 232.50 | 195.20 | 226.00 | 226.00 | 16.37% | 6,821,703 |
| Jul 20, 2026 | 185.20 | 196.00 | 185.20 | 194.20 | 194.20 | 1.36% | 1,384,057 |
| Jul 17, 2026 | 185.00 | 196.20 | 183.40 | 191.60 | 191.60 | 2.35% | 1,659,168 |