124.40p-1.60 (-1.27%)02 Jul 2025, 16:35
Funding Circle Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 126.40p | 127.20p | 123.60p | 124.40p | 148,328 |
Jul 1, 2025 | 131.00p | 131.00p | 125.40p | 126.00p | 217,423 |
Jun 30, 2025 | 126.40p | 129.60p | 125.80p | 128.40p | 303,299 |
Jun 27, 2025 | 126.80p | 127.40p | 124.07p | 126.20p | 184,136 |
Jun 26, 2025 | 122.40p | 126.80p | 122.40p | 126.40p | 224,070 |
Jun 25, 2025 | 126.80p | 127.00p | 121.00p | 122.40p | 205,631 |
Jun 24, 2025 | 117.40p | 127.20p | 117.40p | 126.80p | 555,508 |
Jun 23, 2025 | 111.80p | 118.00p | 110.24p | 118.00p | 435,433 |
Jun 20, 2025 | 112.40p | 116.96p | 109.20p | 112.00p | 2,247,601 |
Jun 19, 2025 | 116.00p | 119.00p | 107.60p | 115.00p | 2,174,980 |
Jun 18, 2025 | 125.00p | 125.00p | 119.60p | 121.00p | 375,784 |
Jun 17, 2025 | 122.60p | 122.60p | 118.60p | 120.00p | 395,226 |
Jun 16, 2025 | 115.00p | 123.00p | 115.00p | 122.00p | 356,315 |
Jun 13, 2025 | 117.00p | 117.20p | 112.80p | 115.20p | 695,622 |
Jun 12, 2025 | 118.00p | 120.20p | 117.00p | 117.00p | 600,809 |
Jun 11, 2025 | 117.00p | 122.60p | 117.00p | 120.00p | 162,560 |
Jun 10, 2025 | 118.00p | 122.60p | 118.00p | 122.00p | 1,027,246 |
Jun 9, 2025 | 117.00p | 120.40p | 117.00p | 119.00p | 431,887 |
Jun 6, 2025 | 117.00p | 120.60p | 117.00p | 118.80p | 733,173 |
Jun 5, 2025 | 120.00p | 121.00p | 116.80p | 119.80p | 667,711 |
Jun 4, 2025 | 110.00p | 120.00p | 110.00p | 120.00p | 844,963 |
Jun 3, 2025 | 104.00p | 110.40p | 104.00p | 110.40p | 365,457 |
Jun 2, 2025 | 108.20p | 110.00p | 105.00p | 106.20p | 409,167 |
May 30, 2025 | 106.00p | 109.60p | 106.00p | 107.40p | 262,252 |
May 29, 2025 | 107.40p | 109.80p | 106.60p | 109.20p | 665,181 |
May 28, 2025 | 107.80p | 108.80p | 105.87p | 106.40p | 448,013 |
May 27, 2025 | 109.00p | 109.20p | 106.20p | 107.60p | 520,822 |
May 23, 2025 | 106.00p | 110.40p | 105.60p | 107.20p | 495,881 |
May 22, 2025 | 111.00p | 111.28p | 106.80p | 110.00p | 1,003,848 |
May 21, 2025 | 112.60p | 112.80p | 110.35p | 111.20p | 483,221 |
May 20, 2025 | 114.00p | 115.20p | 113.59p | 113.60p | 440,227 |
May 19, 2025 | 114.00p | 116.40p | 110.40p | 114.00p | 658,543 |
May 16, 2025 | 117.20p | 118.00p | 116.00p | 116.60p | 348,865 |
May 15, 2025 | 118.00p | 118.00p | 116.00p | 116.00p | 167,016 |
May 14, 2025 | 121.60p | 122.80p | 117.40p | 117.40p | 413,344 |
May 13, 2025 | 120.00p | 122.60p | 119.00p | 122.00p | 1,063,878 |
May 12, 2025 | 121.00p | 121.60p | 118.60p | 119.20p | 810,657 |
May 9, 2025 | 118.40p | 119.80p | 117.82p | 119.00p | 309,497 |
May 8, 2025 | 114.00p | 118.80p | 114.00p | 118.00p | 350,199 |
May 7, 2025 | 117.60p | 120.60p | 115.40p | 116.60p | 510,831 |
May 6, 2025 | 115.00p | 117.40p | 112.40p | 116.60p | 370,734 |
May 2, 2025 | 117.00p | 117.00p | 114.60p | 115.80p | 533,925 |
May 1, 2025 | 110.40p | 115.00p | 110.40p | 113.00p | 422,699 |
Apr 30, 2025 | 110.00p | 114.60p | 110.00p | 113.60p | 484,863 |
Apr 29, 2025 | 110.80p | 114.20p | 110.80p | 112.60p | 494,899 |
Apr 28, 2025 | 110.80p | 115.20p | 110.40p | 110.80p | 276,494 |
Apr 25, 2025 | 111.60p | 113.40p | 105.40p | 111.00p | 198,403 |
Apr 24, 2025 | 110.00p | 111.40p | 106.92p | 111.40p | 233,242 |
Apr 23, 2025 | 106.60p | 109.45p | 103.82p | 107.60p | 429,602 |
Apr 22, 2025 | 100.00p | 106.60p | 98.90p | 101.60p | 1,090,024 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.