Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
+8.00 (3.62%)
Sep 3, 2026, 4:35 PM GMT
Funding Circle Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 225.00 | 231.00 | 220.25 | 229.00 | 229.00 | 3.62% | 555,721 |
| Sep 2, 2026 | 216.00 | 222.50 | 215.50 | 221.00 | 221.00 | 0.68% | 448,661 |
| 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 |
| Jul 16, 2026 | 194.20 | 215.00 | 180.00 | 187.20 | 187.20 | 5.76% | 3,287,627 |
| Jul 15, 2026 | 176.00 | 178.40 | 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% | 854,498 |
| Jul 7, 2026 | 171.80 | 173.00 | 168.60 | 169.60 | 169.60 | -0.59% | 475,590 |
| Jul 6, 2026 | 170.00 | 176.50 | 168.90 | 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% | 1,733,788 |
| 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 |