1. Share Prices

  2. Funding Circle Holdings PLC (FCH)

111.80p+0.80 (+0.72%)28 Apr 2025, 13:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Funding Circle Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 2025111.60p113.40p105.40p111.00p198,403
Apr 24, 2025110.00p111.40p106.92p111.40p233,242
Apr 23, 2025106.60p109.45p103.82p107.60p429,602
Apr 22, 2025100.00p106.60p98.90p101.60p1,090,024
Apr 17, 2025100.00p104.90p100.00p102.00p563,494
Apr 16, 2025102.00p106.80p100.60p103.60p479,140
Apr 15, 202597.80p106.20p97.80p105.60p448,005
Apr 14, 2025103.40p103.40p99.70p102.60p106,739
Apr 11, 202598.00p101.00p97.20p99.10p464,275
Apr 10, 202598.90p103.80p98.80p99.40p730,205
Apr 9, 202597.20p98.60p92.50p94.10p716,698
Apr 8, 202591.00p100.60p91.00p99.10p1,507,890
Apr 7, 202596.00p97.10p87.10p91.00p1,222,024
Apr 4, 2025104.60p104.60p93.00p94.60p2,246,366
Apr 3, 2025105.40p110.40p105.40p106.40p799,354
Apr 2, 2025108.00p110.80p107.00p110.60p486,510
Apr 1, 2025111.80p114.00p108.80p108.80p2,145,995
Mar 31, 2025112.50p113.00p109.00p111.50p605,546
Mar 28, 2025120.00p120.10p112.00p112.50p678,788
Mar 27, 2025117.00p120.50p117.00p119.50p510,465
Mar 26, 2025117.00p120.50p116.50p116.50p856,819
Mar 25, 2025117.00p119.92p117.00p118.50p1,108,278
Mar 24, 2025115.50p119.50p115.50p117.00p552,437
Mar 21, 2025112.50p117.00p112.00p115.50p1,344,812
Mar 20, 2025112.50p114.50p112.00p114.00p1,081,008
Mar 19, 2025109.00p113.00p109.00p112.50p963,951
Mar 18, 2025107.00p109.50p107.00p109.50p487,990
Mar 17, 2025105.00p108.00p105.00p107.00p538,950
Mar 14, 2025103.00p106.50p102.00p106.00p1,142,888
Mar 13, 202598.40p104.00p98.40p102.50p2,555,551
Mar 12, 202598.40p102.50p98.00p102.50p1,596,647
Mar 11, 202597.00p99.20p97.00p97.00p2,923,293
Mar 10, 202596.00p99.20p95.40p97.80p1,561,729
Mar 7, 202599.00p101.24p97.00p97.00p688,793
Mar 6, 2025108.50p109.00p97.46p99.60p890,365
Mar 5, 2025102.00p105.50p101.50p104.00p841,666
Mar 4, 2025107.00p107.82p100.00p100.00p778,836
Mar 3, 2025106.50p109.00p106.50p108.00p464,379
Feb 28, 2025105.50p107.75p104.00p106.00p463,531
Feb 27, 2025108.00p109.00p105.50p106.50p360,951
Feb 26, 2025105.50p113.00p105.50p108.50p494,609
Feb 25, 2025105.00p108.50p105.00p105.00p495,518
Feb 24, 2025111.00p112.00p106.50p107.00p607,128
Feb 21, 2025109.00p113.00p109.00p111.00p278,719
Feb 20, 2025108.50p111.09p107.50p109.50p601,771
Feb 19, 2025106.50p108.50p105.13p108.00p788,225
Feb 18, 2025111.50p111.50p105.00p105.50p1,540,089
Feb 17, 2025111.00p111.50p108.50p110.50p295,981
Feb 14, 2025106.00p111.00p106.00p108.50p529,026
Feb 13, 2025108.50p110.82p106.50p109.50p466,315
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
24 Apr 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Deliveroo PLC171.8017.19
Entain PLC640.208.84
Ferrexpo PLC59.367.53
Ncc Group PLC148.806.13
Metro Bank Holdings PLC98.204.03
Aston Martin Lagonda Global Holdings PLC71.753.91

Fallers

CompanyPrice% Chg
Mobico Group PLC32.85-5.67
Itv PLC78.05-3.40
Marks And Spencer Group PLC377.40-2.23
Intertek Group PLC4,532.00-1.35
Relx PLC3,954.00-1.22
Clarkson PLC3,275.00-1.21