Funding Circle Holdings plc (LON:FCH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 201.50
-1.00 (-0.49%)
Nov 4, 2026, 4:35 PM GMT
Funding Circle Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 200.00 | 209.00 | 196.20 | 201.50 | 201.50 | -0.49% | 2,426,003 |
| Nov 3, 2026 | 206.00 | 212.00 | 201.50 | 202.50 | 202.50 | -2.64% | 1,032,667 |
| Nov 2, 2026 | 207.00 | 209.00 | 200.00 | 208.00 | 208.00 | 0.48% | 2,578,650 |
| Oct 30, 2026 | 209.00 | 212.50 | 207.00 | 207.00 | 207.00 | -2.59% | 339,121 |
| Oct 29, 2026 | 203.00 | 215.50 | 203.00 | 212.50 | 212.50 | 3.16% | 884,427 |
| Oct 28, 2026 | 210.00 | 215.00 | 204.00 | 206.00 | 206.00 | -3.74% | 444,371 |
| Oct 27, 2026 | 210.50 | 216.50 | 210.00 | 214.00 | 214.00 | 0.71% | 508,333 |
| Oct 26, 2026 | 205.00 | 216.00 | 205.00 | 212.50 | 212.50 | 1.19% | 728,504 |
| Oct 23, 2026 | 202.00 | 210.00 | 199.60 | 210.00 | 210.00 | 3.96% | 1,620,162 |
| Oct 22, 2026 | 200.00 | 208.50 | 196.55 | 202.00 | 202.00 | 0.50% | 809,052 |
| Oct 21, 2026 | 206.00 | 206.50 | 201.00 | 201.00 | 201.00 | -2.43% | 842,779 |
| Oct 20, 2026 | 195.00 | 206.00 | 193.00 | 206.00 | 206.00 | 3.73% | 734,964 |
| Oct 19, 2026 | 200.00 | 203.50 | 197.00 | 198.60 | 198.60 | -2.17% | 434,990 |
| Oct 16, 2026 | 195.00 | 206.00 | 195.00 | 203.00 | 203.00 | 1.00% | 822,706 |
| Oct 15, 2026 | 192.00 | 201.00 | 190.90 | 201.00 | 201.00 | 4.04% | 827,630 |
| Oct 14, 2026 | 194.00 | 196.10 | 192.80 | 193.20 | 193.20 | 0.10% | 533,448 |
| Oct 13, 2026 | 200.00 | 202.20 | 193.00 | 193.00 | 193.00 | -2.92% | 685,817 |
| Oct 12, 2026 | 191.40 | 201.50 | 189.60 | 198.80 | 198.80 | 5.07% | 1,393,438 |
| Oct 9, 2026 | 185.00 | 191.00 | 185.00 | 189.20 | 189.20 | 1.72% | 787,411 |
| Oct 8, 2026 | 189.80 | 190.00 | 184.40 | 186.00 | 186.00 | -0.64% | 2,226,033 |
| Oct 7, 2026 | 187.00 | 189.60 | 185.00 | 187.20 | 187.20 | 0.11% | 369,198 |
| Oct 6, 2026 | 190.00 | 190.60 | 183.00 | 187.00 | 187.00 | -0.74% | 859,693 |
| Oct 5, 2026 | 188.00 | 188.40 | 183.40 | 188.40 | 188.40 | 1.62% | 590,256 |
| Oct 2, 2026 | 180.00 | 188.80 | 180.00 | 185.40 | 185.40 | 1.09% | 493,912 |
| Oct 1, 2026 | 185.80 | 189.80 | 181.40 | 183.40 | 183.40 | -2.55% | 477,635 |
| Sep 30, 2026 | 183.00 | 189.80 | 183.00 | 188.20 | 188.20 | 1.95% | 790,241 |
| Sep 29, 2026 | 189.00 | 189.00 | 183.00 | 184.60 | 184.60 | 0.98% | 643,702 |
| Sep 28, 2026 | 182.00 | 186.80 | 181.20 | 182.80 | 182.80 | -0.33% | 751,446 |
| Sep 25, 2026 | 183.40 | 185.60 | 181.60 | 183.40 | 183.40 | 1.89% | 513,262 |
| 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 | 194.50 | 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 |