124.40p-1.60 (-1.27%)02 Jul 2025, 16:35
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

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025126.40p127.20p123.60p124.40p148,328
Jul 1, 2025131.00p131.00p125.40p126.00p217,423
Jun 30, 2025126.40p129.60p125.80p128.40p303,299
Jun 27, 2025126.80p127.40p124.07p126.20p184,136
Jun 26, 2025122.40p126.80p122.40p126.40p224,070
Jun 25, 2025126.80p127.00p121.00p122.40p205,631
Jun 24, 2025117.40p127.20p117.40p126.80p555,508
Jun 23, 2025111.80p118.00p110.24p118.00p435,433
Jun 20, 2025112.40p116.96p109.20p112.00p2,247,601
Jun 19, 2025116.00p119.00p107.60p115.00p2,174,980
Jun 18, 2025125.00p125.00p119.60p121.00p375,784
Jun 17, 2025122.60p122.60p118.60p120.00p395,226
Jun 16, 2025115.00p123.00p115.00p122.00p356,315
Jun 13, 2025117.00p117.20p112.80p115.20p695,622
Jun 12, 2025118.00p120.20p117.00p117.00p600,809
Jun 11, 2025117.00p122.60p117.00p120.00p162,560
Jun 10, 2025118.00p122.60p118.00p122.00p1,027,246
Jun 9, 2025117.00p120.40p117.00p119.00p431,887
Jun 6, 2025117.00p120.60p117.00p118.80p733,173
Jun 5, 2025120.00p121.00p116.80p119.80p667,711
Jun 4, 2025110.00p120.00p110.00p120.00p844,963
Jun 3, 2025104.00p110.40p104.00p110.40p365,457
Jun 2, 2025108.20p110.00p105.00p106.20p409,167
May 30, 2025106.00p109.60p106.00p107.40p262,252
May 29, 2025107.40p109.80p106.60p109.20p665,181
May 28, 2025107.80p108.80p105.87p106.40p448,013
May 27, 2025109.00p109.20p106.20p107.60p520,822
May 23, 2025106.00p110.40p105.60p107.20p495,881
May 22, 2025111.00p111.28p106.80p110.00p1,003,848
May 21, 2025112.60p112.80p110.35p111.20p483,221
May 20, 2025114.00p115.20p113.59p113.60p440,227
May 19, 2025114.00p116.40p110.40p114.00p658,543
May 16, 2025117.20p118.00p116.00p116.60p348,865
May 15, 2025118.00p118.00p116.00p116.00p167,016
May 14, 2025121.60p122.80p117.40p117.40p413,344
May 13, 2025120.00p122.60p119.00p122.00p1,063,878
May 12, 2025121.00p121.60p118.60p119.20p810,657
May 9, 2025118.40p119.80p117.82p119.00p309,497
May 8, 2025114.00p118.80p114.00p118.00p350,199
May 7, 2025117.60p120.60p115.40p116.60p510,831
May 6, 2025115.00p117.40p112.40p116.60p370,734
May 2, 2025117.00p117.00p114.60p115.80p533,925
May 1, 2025110.40p115.00p110.40p113.00p422,699
Apr 30, 2025110.00p114.60p110.00p113.60p484,863
Apr 29, 2025110.80p114.20p110.80p112.60p494,899
Apr 28, 2025110.80p115.20p110.40p110.80p276,494
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
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00