1. Share Prices

  2. Funding Circle Holdings PLC (FCH)

123.80p-0.80 (-0.64%)08 Dec 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

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025124.20p126.80p124.20p124.60p228,648
Dec 4, 2025124.20p125.40p123.60p123.60p269,080
Dec 3, 2025123.00p126.20p120.20p123.80p342,269
Dec 2, 2025122.20p129.20p121.80p123.00p256,607
Dec 1, 2025124.00p128.80p123.40p123.40p347,429
Nov 28, 2025125.40p127.65p124.20p126.60p447,433
Nov 27, 2025122.20p126.40p122.10p125.80p301,059
Nov 26, 2025124.40p124.40p117.60p122.80p367,545
Nov 25, 2025118.00p118.80p116.00p118.20p223,857
Nov 24, 2025118.00p120.20p113.20p118.40p506,461
Nov 21, 2025117.00p119.20p114.26p115.00p808,315
Nov 20, 2025121.00p125.60p119.13p119.20p185,664
Nov 19, 2025119.40p122.60p117.60p121.00p100,030
Nov 18, 2025117.20p121.40p117.20p119.80p271,880
Nov 17, 2025124.00p125.00p123.00p123.40p125,883
Nov 14, 2025122.80p125.00p119.80p123.80p368,510
Nov 13, 2025123.40p127.45p123.40p124.20p181,922
Nov 12, 2025127.20p128.35p125.80p126.00p61,189
Nov 11, 2025127.00p130.80p126.00p127.00p168,210
Nov 10, 2025121.20p128.40p121.20p127.00p332,724
Nov 7, 2025121.40p125.40p121.40p122.60p359,947
Nov 6, 2025130.80p131.00p124.20p124.20p296,652
Nov 5, 2025138.00p138.00p128.60p131.40p325,347
Nov 4, 2025140.00p140.00p130.60p131.40p734,578
Nov 3, 2025138.00p138.20p132.20p135.60p442,132
Oct 31, 2025138.60p138.60p131.20p132.20p258,830
Oct 30, 2025134.20p135.45p131.60p132.80p305,119
Oct 29, 2025136.80p139.40p133.60p134.80p2,122,035
Oct 28, 2025132.00p135.89p126.40p135.00p879,864
Oct 27, 2025133.40p133.40p126.20p126.60p620,536
Oct 24, 2025130.00p130.00p123.80p127.80p481,136
Oct 23, 2025122.80p127.20p122.00p124.60p440,790
Oct 22, 2025120.60p124.20p118.20p122.60p944,219
Oct 21, 2025117.00p123.80p117.00p120.00p556,859
Oct 20, 2025119.60p122.20p118.80p119.80p618,983
Oct 17, 2025130.00p130.00p118.00p118.00p600,002
Oct 16, 2025128.00p128.80p123.60p125.00p403,549
Oct 15, 2025127.20p132.80p127.00p128.20p1,673,664
Oct 14, 2025121.00p131.47p120.18p129.40p1,523,328
Oct 13, 2025122.00p128.00p121.80p121.80p871,204
Oct 10, 2025123.80p127.45p121.20p121.40p573,904
Oct 9, 2025123.80p124.20p122.00p124.20p234,310
Oct 8, 2025125.60p125.60p122.40p124.00p260,075
Oct 7, 2025127.60p139.43p124.20p125.00p1,607,932
Oct 6, 2025120.20p123.40p120.00p122.20p262,145
Oct 3, 2025123.00p125.40p122.20p123.00p481,334
Oct 2, 2025123.60p126.00p122.00p122.00p574,566
Oct 1, 2025127.60p127.60p120.60p123.20p488,586
Sep 30, 2025124.00p126.80p123.60p124.20p553,148
Sep 29, 2025123.80p127.60p122.80p124.40p656,299
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.