1. Share Prices

  2. Funding Circle Holdings PLC (FCH)

109.00p+2.00 (+1.87%)22 Jul 2024, 12:52
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
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
Jul 9, 2024101.50p101.50p95.80p98.80p896,209
Jul 8, 2024103.00p103.00p98.20p98.20p1,358,862
Jul 5, 2024104.50p104.50p99.41p101.50p1,492,568
Jul 4, 2024100.50p104.50p99.79p103.50p1,454,178
Jul 3, 2024100.00p103.00p97.80p100.00p1,092,867
Jul 2, 2024103.00p104.50p98.48p101.50p2,078,386
Jul 1, 202495.00p104.84p95.00p103.00p1,945,982
Jun 28, 202499.60p99.62p96.20p96.20p981,725
Jun 27, 202497.00p99.00p94.40p98.00p1,303,937
Jun 26, 202487.00p97.00p87.00p96.20p2,055,544
Jun 25, 202485.80p100.00p85.80p89.00p2,957,777
Jun 24, 202482.60p86.40p82.60p85.00p237,987
Jun 21, 202484.80p86.63p83.00p85.80p516,818
Jun 20, 202485.00p87.00p84.20p84.80p627,334
Jun 19, 202484.80p85.40p82.40p84.40p473,188
Jun 18, 202483.00p85.00p83.00p84.20p510,558
Jun 17, 202480.80p85.20p80.10p84.60p831,719
Jun 14, 202483.40p84.29p81.18p82.40p863,602
Jun 13, 202490.00p90.65p81.43p82.40p1,233,773
Jun 12, 202488.00p91.32p87.50p89.80p670,615
Jun 11, 202493.00p93.00p86.68p87.00p555,657
Jun 10, 202490.20p90.50p88.60p89.20p407,435
Jun 7, 202487.00p91.00p86.60p90.00p621,975
Jun 6, 202488.40p91.60p87.00p88.60p586,906
Jun 5, 202494.00p94.00p87.94p89.00p594,521
Jun 4, 202493.00p93.68p89.20p90.00p768,132
Jun 3, 202496.00p96.00p91.70p93.00p987,635
May 31, 202496.80p96.80p91.20p92.80p714,739
May 30, 202487.40p95.20p87.20p94.00p1,091,918
May 29, 202489.00p91.32p86.00p87.20p1,466,720
May 28, 202486.80p90.20p83.16p88.00p1,287,947
May 24, 202479.60p85.40p77.20p85.00p987,689
May 23, 202480.00p80.80p76.56p79.60p591,913
May 22, 202478.00p81.20p77.66p78.20p465,153
May 21, 202480.40p83.60p77.80p79.60p619,366
May 20, 202480.00p82.60p77.20p80.40p512,370
May 17, 202482.80p83.60p77.40p78.80p856,875
May 16, 202480.60p83.33p77.00p81.00p754,342
May 15, 202478.00p81.80p77.33p78.80p1,278,851
May 14, 202483.40p85.60p78.40p78.80p1,512,471
May 13, 202474.60p90.00p74.20p82.60p2,924,444
May 10, 202472.60p78.80p69.20p78.00p1,504,943
123456
Showing 1 to 50 of 251

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rentokil Initial PLC492.309.86
Ocado Group PLC413.049.24
Ferrexpo PLC57.705.68
Entain PLC671.804.28
Burberry Group PLC727.204.24
Hammerson PLC30.264.20