Shares Magazine
101.60p-0.40 (-0.39%)22 Apr 2025, 16:35
Funding Circle Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 100.00p | 104.90p | 100.00p | 102.00p | 563,494 |
| Apr 16, 2025 | 102.00p | 106.80p | 100.60p | 103.60p | 479,140 |
| Apr 15, 2025 | 97.80p | 106.20p | 97.80p | 105.60p | 448,005 |
| Apr 14, 2025 | 103.40p | 103.40p | 99.70p | 102.60p | 106,739 |
| Apr 11, 2025 | 98.00p | 101.00p | 97.20p | 99.10p | 464,275 |
| Apr 10, 2025 | 98.90p | 103.80p | 98.80p | 99.40p | 730,205 |
| Apr 9, 2025 | 97.20p | 98.60p | 92.50p | 94.10p | 716,698 |
| Apr 8, 2025 | 91.00p | 100.60p | 91.00p | 99.10p | 1,507,890 |
| Apr 7, 2025 | 96.00p | 97.10p | 87.10p | 91.00p | 1,222,024 |
| Apr 4, 2025 | 104.60p | 104.60p | 93.00p | 94.60p | 2,246,366 |
| Apr 3, 2025 | 105.40p | 110.40p | 105.40p | 106.40p | 799,354 |
| Apr 2, 2025 | 108.00p | 110.80p | 107.00p | 110.60p | 486,510 |
| Apr 1, 2025 | 111.80p | 114.00p | 108.80p | 108.80p | 2,145,995 |
| Mar 31, 2025 | 112.50p | 113.00p | 109.00p | 111.50p | 605,546 |
| Mar 28, 2025 | 120.00p | 120.10p | 112.00p | 112.50p | 678,788 |
| Mar 27, 2025 | 117.00p | 120.50p | 117.00p | 119.50p | 510,465 |
| Mar 26, 2025 | 117.00p | 120.50p | 116.50p | 116.50p | 856,819 |
| Mar 25, 2025 | 117.00p | 119.92p | 117.00p | 118.50p | 1,108,278 |
| Mar 24, 2025 | 115.50p | 119.50p | 115.50p | 117.00p | 552,437 |
| Mar 21, 2025 | 112.50p | 117.00p | 112.00p | 115.50p | 1,344,812 |
| Mar 20, 2025 | 112.50p | 114.50p | 112.00p | 114.00p | 1,081,008 |
| Mar 19, 2025 | 109.00p | 113.00p | 109.00p | 112.50p | 963,951 |
| Mar 18, 2025 | 107.00p | 109.50p | 107.00p | 109.50p | 487,990 |
| Mar 17, 2025 | 105.00p | 108.00p | 105.00p | 107.00p | 538,950 |
| Mar 14, 2025 | 103.00p | 106.50p | 102.00p | 106.00p | 1,142,888 |
| Mar 13, 2025 | 98.40p | 104.00p | 98.40p | 102.50p | 2,555,551 |
| Mar 12, 2025 | 98.40p | 102.50p | 98.00p | 102.50p | 1,596,647 |
| Mar 11, 2025 | 97.00p | 99.20p | 97.00p | 97.00p | 2,923,293 |
| Mar 10, 2025 | 96.00p | 99.20p | 95.40p | 97.80p | 1,561,729 |
| Mar 7, 2025 | 99.00p | 101.24p | 97.00p | 97.00p | 688,793 |
| Mar 6, 2025 | 108.50p | 109.00p | 97.46p | 99.60p | 890,365 |
| Mar 5, 2025 | 102.00p | 105.50p | 101.50p | 104.00p | 841,666 |
| Mar 4, 2025 | 107.00p | 107.82p | 100.00p | 100.00p | 778,836 |
| Mar 3, 2025 | 106.50p | 109.00p | 106.50p | 108.00p | 464,379 |
| Feb 28, 2025 | 105.50p | 107.75p | 104.00p | 106.00p | 463,531 |
| Feb 27, 2025 | 108.00p | 109.00p | 105.50p | 106.50p | 360,951 |
| Feb 26, 2025 | 105.50p | 113.00p | 105.50p | 108.50p | 494,609 |
| Feb 25, 2025 | 105.00p | 108.50p | 105.00p | 105.00p | 495,518 |
| Feb 24, 2025 | 111.00p | 112.00p | 106.50p | 107.00p | 607,128 |
| Feb 21, 2025 | 109.00p | 113.00p | 109.00p | 111.00p | 278,719 |
| Feb 20, 2025 | 108.50p | 111.09p | 107.50p | 109.50p | 601,771 |
| Feb 19, 2025 | 106.50p | 108.50p | 105.13p | 108.00p | 788,225 |
| Feb 18, 2025 | 111.50p | 111.50p | 105.00p | 105.50p | 1,540,089 |
| Feb 17, 2025 | 111.00p | 111.50p | 108.50p | 110.50p | 295,981 |
| Feb 14, 2025 | 106.00p | 111.00p | 106.00p | 108.50p | 529,026 |
| Feb 13, 2025 | 108.50p | 110.82p | 106.50p | 109.50p | 466,315 |
| Feb 12, 2025 | 105.50p | 110.00p | 105.50p | 107.50p | 443,775 |
| Feb 11, 2025 | 102.00p | 108.50p | 102.00p | 107.00p | 607,716 |
| Feb 10, 2025 | 103.00p | 108.10p | 100.39p | 105.00p | 2,155,612 |
| Feb 7, 2025 | 108.00p | 110.50p | 108.00p | 108.00p | 842,129 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |