Funding Circle Holdings plc (LON:FCH)
London
· Delayed Price · Currency is GBP · Price in GBX 150.00
-2.20 (-1.45%)
Apr 29, 2026, 1:46 PM GMT
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 160.00 | 160.00 | 150.80 | 152.20 | 152.20 | -1.55% | 1,592,984 |
| 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% | 758,849 |
| 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 | 155.00 | 149.60 | 152.00 | 152.00 | 1.33% | 849,584 |
| Apr 15, 2026 | 150.00 | 152.20 | 148.00 | 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 | 138.31 | 142.80 | 141.40 | 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 |
| Mar 19, 2026 | 134.00 | 135.60 | 131.40 | 133.00 | 133.00 | -1.63% | 934,608 |
| Mar 18, 2026 | 134.00 | 137.72 | 132.40 | 135.20 | 135.20 | 1.65% | 1,021,249 |
| Mar 17, 2026 | 135.00 | 135.00 | 130.60 | 133.00 | 133.00 | -0.15% | 2,032,512 |
| Mar 16, 2026 | 136.20 | 142.00 | 131.80 | 133.20 | 133.20 | -1.91% | 1,106,316 |
| Mar 13, 2026 | 140.00 | 140.60 | 135.40 | 135.80 | 135.80 | -3.00% | 1,955,254 |
| Mar 12, 2026 | 141.00 | 141.47 | 136.80 | 140.00 | 140.00 | -1.41% | 1,398,022 |
| Mar 11, 2026 | 146.00 | 148.20 | 140.00 | 142.00 | 142.00 | -3.53% | 15,361,110 |
| Mar 10, 2026 | 149.00 | 149.36 | 145.80 | 147.20 | 147.20 | 1.24% | 2,085,856 |
| Mar 9, 2026 | 145.00 | 148.60 | 140.20 | 145.40 | 145.40 | 1.11% | 870,779 |
| Mar 6, 2026 | 138.00 | 147.00 | 138.00 | 143.80 | 143.80 | 3.45% | 967,815 |
| Mar 5, 2026 | 152.00 | 155.80 | 136.20 | 139.00 | 139.00 | -4.79% | 2,810,672 |
| Mar 4, 2026 | 145.00 | 148.52 | 139.05 | 146.00 | 146.00 | 4.73% | 1,085,619 |
| Mar 3, 2026 | 141.60 | 142.80 | 137.60 | 139.40 | 139.40 | -2.79% | 659,436 |
| Mar 2, 2026 | 142.20 | 147.80 | 140.40 | 143.40 | 143.40 | -1.24% | 356,678 |
| Feb 27, 2026 | 150.00 | 150.00 | 145.20 | 145.20 | 145.20 | -0.27% | 557,182 |
| Feb 26, 2026 | 148.00 | 149.79 | 145.60 | 145.60 | 145.60 | -0.27% | 271,389 |
| Feb 25, 2026 | 148.40 | 151.26 | 146.00 | 146.00 | 146.00 | -0.82% | 253,138 |
| Feb 24, 2026 | 149.20 | 150.71 | 147.20 | 147.20 | 147.20 | -2.13% | 618,912 |
| Feb 23, 2026 | 149.00 | 154.60 | 147.80 | 150.40 | 150.40 | - | 1,428,346 |
| Feb 20, 2026 | 151.00 | 155.00 | 150.40 | 150.40 | 150.40 | 0.67% | 324,952 |
| Feb 19, 2026 | 153.60 | 159.20 | 149.40 | 149.40 | 149.40 | -2.10% | 286,305 |
| Feb 18, 2026 | 157.40 | 157.40 | 152.00 | 152.60 | 152.60 | -0.65% | 252,826 |
| Feb 17, 2026 | 159.40 | 159.40 | 150.20 | 153.60 | 153.60 | 0.26% | 170,712 |
| Feb 16, 2026 | 158.40 | 161.20 | 153.20 | 153.20 | 153.20 | - | 742,499 |
| Feb 13, 2026 | 152.00 | 158.00 | 151.20 | 153.20 | 153.20 | 0.13% | 545,929 |
| Feb 12, 2026 | 155.00 | 158.40 | 148.00 | 153.00 | 153.00 | 3.80% | 824,782 |
| Feb 11, 2026 | 155.00 | 155.00 | 144.35 | 147.40 | 147.40 | -3.03% | 1,469,796 |
| Feb 10, 2026 | 153.00 | 157.40 | 152.00 | 152.00 | 152.00 | -2.69% | 461,739 |
| Feb 9, 2026 | 154.40 | 158.40 | 154.40 | 156.20 | 156.20 | 0.13% | 460,166 |
| Feb 6, 2026 | 153.00 | 160.20 | 153.00 | 156.00 | 156.00 | -0.26% | 495,673 |
| Feb 5, 2026 | 158.20 | 159.20 | 154.40 | 156.40 | 156.40 | -1.76% | 696,198 |
| Feb 4, 2026 | 161.60 | 162.60 | 159.20 | 159.20 | 159.20 | -1.12% | 440,743 |
| Feb 3, 2026 | 168.00 | 168.00 | 159.00 | 161.00 | 161.00 | 1.26% | 837,131 |
| Feb 2, 2026 | 158.00 | 163.80 | 158.00 | 159.00 | 159.00 | -2.33% | 1,238,110 |
| Jan 30, 2026 | 171.00 | 171.00 | 162.80 | 162.80 | 162.80 | -2.98% | 1,043,476 |
| Jan 29, 2026 | 169.00 | 172.56 | 166.00 | 167.80 | 167.80 | -0.94% | 2,110,230 |
| Jan 28, 2026 | 176.80 | 176.80 | 169.40 | 169.40 | 169.40 | -4.19% | 2,050,590 |
| Jan 27, 2026 | 171.00 | 176.80 | 170.80 | 176.80 | 176.80 | 1.73% | 5,055,969 |
| Jan 26, 2026 | 170.00 | 175.00 | 169.00 | 173.80 | 173.80 | 2.24% | 1,790,474 |
| Jan 23, 2026 | 163.60 | 170.00 | 160.20 | 170.00 | 170.00 | 2.04% | 1,999,095 |
| Jan 22, 2026 | 148.00 | 166.60 | 148.00 | 166.60 | 166.60 | 11.07% | 1,192,344 |
| Jan 21, 2026 | 145.00 | 150.00 | 141.60 | 150.00 | 150.00 | 3.88% | 2,612,530 |
| Jan 20, 2026 | 136.00 | 153.40 | 136.00 | 144.40 | 144.40 | 14.42% | 4,229,053 |
| Jan 19, 2026 | 126.40 | 129.40 | 126.20 | 126.20 | 126.20 | -2.17% | 198,550 |
| Jan 16, 2026 | 130.00 | 130.00 | 127.60 | 129.00 | 129.00 | 0.62% | 268,611 |
| Jan 15, 2026 | 125.60 | 128.80 | 124.78 | 128.20 | 128.20 | 2.40% | 650,887 |
| Jan 14, 2026 | 125.40 | 129.60 | 123.60 | 125.20 | 125.20 | -0.48% | 146,435 |
| Jan 13, 2026 | 127.40 | 128.80 | 125.20 | 125.80 | 125.80 | 0.64% | 615,627 |
| Jan 12, 2026 | 127.60 | 128.37 | 125.00 | 125.00 | 125.00 | -2.95% | 314,123 |
| Jan 9, 2026 | 127.60 | 129.00 | 127.40 | 128.80 | 128.80 | 0.94% | 190,940 |
| Jan 8, 2026 | 129.20 | 132.60 | 127.00 | 127.60 | 127.60 | -1.54% | 205,614 |
| Jan 7, 2026 | 128.40 | 132.00 | 127.80 | 129.60 | 129.60 | 0.62% | 376,429 |
| Jan 6, 2026 | 127.00 | 131.60 | 126.00 | 128.80 | 128.80 | 1.58% | 544,910 |
| Jan 5, 2026 | 122.20 | 130.00 | 122.20 | 126.80 | 126.80 | 3.59% | 315,295 |
| Jan 2, 2026 | 125.60 | 129.80 | 121.20 | 122.40 | 122.40 | -3.16% | 266,298 |
| Dec 31, 2025 | 126.00 | 128.80 | 125.00 | 126.40 | 126.40 | 0.48% | 77,272 |
| Dec 30, 2025 | 125.00 | 127.80 | 125.00 | 125.80 | 125.80 | 0.48% | 137,634 |
| Dec 29, 2025 | 124.80 | 127.40 | 122.20 | 125.20 | 125.20 | 2.79% | 231,223 |
| Dec 24, 2025 | 122.20 | 124.80 | 121.55 | 121.80 | 121.80 | -1.14% | 34,597 |
| Dec 23, 2025 | 123.80 | 124.40 | 121.36 | 123.20 | 123.20 | -0.48% | 248,967 |
| Dec 22, 2025 | 120.40 | 123.80 | 120.40 | 123.80 | 123.80 | 2.15% | 103,197 |
| Dec 19, 2025 | 125.00 | 125.00 | 121.00 | 121.20 | 121.20 | -1.94% | 434,508 |
| Dec 18, 2025 | 120.00 | 124.80 | 118.80 | 123.60 | 123.60 | 3.87% | 192,933 |
| Dec 17, 2025 | 116.60 | 120.40 | 116.60 | 119.00 | 119.00 | 1.19% | 848,279 |
| Dec 16, 2025 | 120.00 | 121.60 | 117.00 | 117.60 | 117.60 | -2.65% | 868,443 |
| Dec 15, 2025 | 124.20 | 125.00 | 119.77 | 120.80 | 120.80 | -2.27% | 638,165 |
| Dec 12, 2025 | 126.80 | 129.00 | 123.60 | 123.60 | 123.60 | -1.44% | 2,777,168 |
| Dec 11, 2025 | 124.60 | 127.20 | 121.60 | 125.40 | 125.40 | 4.50% | 595,702 |
| Dec 10, 2025 | 121.00 | 126.60 | 119.00 | 120.00 | 120.00 | -1.48% | 192,586 |
| Dec 9, 2025 | 123.80 | 128.00 | 121.80 | 121.80 | 121.80 | -1.62% | 125,674 |
| Dec 8, 2025 | 125.60 | 129.80 | 122.80 | 123.80 | 123.80 | -0.64% | 181,271 |
| Dec 5, 2025 | 124.20 | 126.80 | 124.20 | 124.60 | 124.60 | 0.81% | 228,648 |
| Dec 4, 2025 | 124.20 | 125.40 | 123.60 | 123.60 | 123.60 | -0.16% | 269,080 |
| Dec 3, 2025 | 123.00 | 126.20 | 120.20 | 123.80 | 123.80 | 0.65% | 342,269 |