Funding Circle Holdings plc (LON:FCH)
London · Delayed Price · Currency is GBP · Price in GBX 138.40
+4.40 (3.28%)
Jun 4, 2026, 2:49 PM GMT
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 131.00 | 139.30 | 131.00 | 137.80 | 137.80 | 0.88% | 617,589 |
| May 6, 2026 | 129.60 | 138.60 | 129.60 | 136.60 | 136.60 | 4.92% | 1,141,147 |
| May 5, 2026 | 142.60 | 142.60 | 129.08 | 130.20 | 130.20 | -8.18% | 1,461,681 |
| May 1, 2026 | 144.40 | 146.00 | 134.00 | 141.80 | 141.80 | -2.21% | 1,189,914 |
| Apr 30, 2026 | 148.40 | 149.80 | 143.80 | 145.00 | 145.00 | -3.46% | 2,136,885 |
| Apr 29, 2026 | 151.00 | 153.60 | 149.80 | 150.20 | 150.20 | -1.31% | 855,443 |
| Apr 28, 2026 | 160.00 | 160.00 | 149.16 | 152.20 | 152.20 | -1.55% | 3,270,984 |
| Apr 27, 2026 | 156.00 | 156.20 | 153.20 | 154.60 | 154.60 | 1.58% | 886,206 |
| Apr 24, 2026 | 149.00 | 154.00 | 148.75 | 152.20 | 152.20 | 0.79% | 1,065,976 |
| Apr 23, 2026 | 158.00 | 158.00 | 150.80 | 151.00 | 151.00 | -2.71% | 453,448 |
| Apr 22, 2026 | 164.00 | 164.00 | 153.60 | 155.20 | 155.20 | -2.02% | 758,917 |
| Apr 21, 2026 | 155.00 | 164.80 | 153.49 | 158.40 | 158.40 | 3.13% | 4,471,990 |
| Apr 20, 2026 | 156.40 | 156.40 | 151.40 | 153.60 | 153.60 | -1.54% | 1,264,793 |
| Apr 17, 2026 | 152.00 | 156.00 | 151.86 | 156.00 | 156.00 | 2.63% | 1,866,951 |
| Apr 16, 2026 | 149.60 | 155.20 | 149.60 | 152.00 | 152.00 | 1.33% | 849,585 |
| Apr 15, 2026 | 150.00 | 152.20 | 147.00 | 150.00 | 150.00 | 1.76% | 1,659,470 |
| Apr 14, 2026 | 144.20 | 148.60 | 143.63 | 147.40 | 147.40 | 4.54% | 1,948,393 |
| Apr 13, 2026 | 142.20 | 142.60 | 139.12 | 141.00 | 141.00 | -0.28% | 1,107,242 |
| Apr 10, 2026 | 142.80 | 144.80 | 138.31 | 141.40 | 141.40 | 1.00% | 273,973 |
| Apr 9, 2026 | 137.00 | 140.45 | 135.80 | 140.00 | 140.00 | 1.30% | 539,495 |
| Apr 8, 2026 | 140.00 | 144.80 | 137.40 | 138.20 | 138.20 | 2.52% | 1,902,100 |
| Apr 7, 2026 | 133.80 | 138.00 | 132.08 | 134.80 | 134.80 | 1.81% | 912,902 |
| Apr 2, 2026 | 128.60 | 132.82 | 125.20 | 132.40 | 132.40 | 1.07% | 1,749,111 |
| Apr 1, 2026 | 133.00 | 133.20 | 129.80 | 131.00 | 131.00 | 2.34% | 1,583,663 |
| Mar 31, 2026 | 133.20 | 133.20 | 127.60 | 128.00 | 128.00 | -0.31% | 1,250,575 |
| Mar 30, 2026 | 127.00 | 129.04 | 125.00 | 128.40 | 128.40 | -1.23% | 1,026,444 |
| Mar 27, 2026 | 131.00 | 132.40 | 129.00 | 130.00 | 130.00 | -2.55% | 799,291 |
| Mar 26, 2026 | 134.40 | 136.40 | 130.40 | 133.40 | 133.40 | -2.06% | 858,951 |
| Mar 25, 2026 | 131.00 | 138.40 | 131.00 | 136.20 | 136.20 | 4.45% | 1,847,547 |
| Mar 24, 2026 | 135.00 | 135.00 | 128.60 | 130.40 | 130.40 | 0.15% | 2,687,355 |
| Mar 23, 2026 | 126.00 | 133.00 | 124.00 | 130.20 | 130.20 | 0.93% | 1,346,554 |
| Mar 20, 2026 | 132.80 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 1,577,353 |