1. Share Prices

  2. Funding Circle Holdings PLC (FCH)

127.00p-2.00 (-1.55%)18 Sep 2024, 17:57
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
Sep 18, 2024129.00p130.00p123.00p127.00p1,743,466
Sep 17, 2024124.50p129.74p123.50p129.00p2,100,139
Sep 16, 2024122.00p125.00p122.00p124.50p992,700
Sep 13, 2024123.00p124.00p118.50p121.50p461,070
Sep 12, 2024119.50p121.00p116.50p119.50p1,430,963
Sep 11, 2024120.00p122.38p115.50p117.50p1,233,487
Sep 10, 2024131.00p131.00p120.50p120.50p1,315,226
Sep 9, 2024124.00p131.24p120.00p131.00p1,525,248
Sep 6, 2024129.00p133.00p119.50p122.50p3,663,177
Sep 5, 2024107.00p132.00p106.50p128.50p5,043,291
Sep 4, 202498.20p100.50p95.20p99.00p1,118,045
Sep 3, 2024101.00p102.50p98.00p98.00p846,414
Sep 2, 2024105.50p107.00p100.50p100.50p612,428
Aug 30, 2024104.00p106.00p103.50p105.50p514,539
Aug 29, 2024107.00p107.00p102.50p103.50p575,960
Aug 28, 2024105.00p106.00p103.00p103.00p568,978
Aug 27, 2024102.00p105.00p101.00p104.00p609,716
Aug 23, 2024105.00p106.50p103.74p105.00p663,850
Aug 22, 2024106.50p107.84p103.50p103.50p823,554
Aug 21, 2024105.50p108.00p105.50p106.00p248,465
Aug 20, 2024106.50p106.50p103.50p105.50p405,567
Aug 19, 2024102.00p105.50p100.30p104.50p584,295
Aug 16, 2024105.00p110.25p102.00p102.50p869,982
Aug 15, 2024103.00p109.50p102.66p108.00p605,076
Aug 14, 2024103.00p107.00p101.00p103.50p503,066
Aug 13, 2024101.00p103.00p98.71p102.50p379,927
Aug 12, 2024101.50p104.25p98.40p100.50p902,296
Aug 9, 2024102.00p106.50p101.56p103.50p446,269
Aug 8, 202497.00p102.50p97.00p102.00p702,778
Aug 7, 2024102.00p104.00p98.40p99.40p850,551
Aug 6, 202496.40p104.51p95.20p98.20p1,215,962
Aug 5, 2024100.50p103.50p87.80p96.60p2,929,702
Aug 2, 2024114.00p114.00p103.00p103.50p1,147,749
Aug 1, 2024111.00p114.50p110.00p110.00p707,823
Jul 31, 2024113.00p114.50p110.00p112.50p572,089
Jul 30, 2024110.00p113.50p109.74p112.50p583,868
Jul 29, 2024111.50p115.50p110.50p112.00p537,731
Jul 26, 2024106.50p112.67p106.18p111.00p355,696
Jul 25, 2024105.00p106.00p100.91p104.50p1,248,420
Jul 24, 2024108.00p109.50p105.00p107.00p769,525
Jul 23, 2024111.00p112.11p107.00p109.00p620,861
Jul 22, 2024105.00p111.00p105.00p111.00p359,199
Jul 19, 2024108.50p109.00p105.50p107.00p342,621
Jul 18, 2024113.00p113.50p108.00p108.50p694,480
Jul 17, 2024104.00p112.00p104.00p112.00p792,712
Jul 16, 2024104.00p105.50p104.00p105.00p779,122
Jul 15, 2024103.00p106.50p101.95p105.00p947,701
Jul 12, 202499.40p103.00p97.40p103.00p1,056,414
Jul 11, 202497.00p101.50p97.00p100.00p780,024
Jul 10, 202495.00p100.50p95.00p99.80p594,317
123456
Showing 1 to 50 of 254

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC4,010.004.43
Aston Martin Lagonda Global Holdings PLC164.702.81
Auction Technology Group PLC409.002.76
Wizz Air Holdings PLC1,309.002.43
Just Group PLC140.602.33
Carnival PLC1,248.002.21

Fallers

CompanyPrice% Chg
Pz Cussons PLC87.50-15.21
Jd Sports Fashion PLC150.20-5.95
Jtc PLC1,022.00-5.55
Spectris PLC2,676.00-4.63
Rentokil Initial PLC364.00-4.59
Ip Group PLC46.50-3.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.