LSE - Delayed Quote GBp

Funding Circle Holdings plc (FCH.L)

65.00 +4.60 (+7.62%)
At close: April 26 at 5:06 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 62.80 67.00 61.60 65.00 65.00 859,285
Apr 25, 2024 59.40 61.75 57.62 60.40 60.40 1,148,988
Apr 24, 2024 57.00 65.20 57.00 59.40 59.40 4,559,793
Apr 23, 2024 47.60 56.40 47.60 56.40 56.40 2,658,497
Apr 22, 2024 47.20 48.40 47.00 48.10 48.10 1,582,333
Apr 19, 2024 46.10 47.20 46.10 46.90 46.90 1,005,689
Apr 18, 2024 46.70 47.30 46.20 46.20 46.20 1,302,404
Apr 17, 2024 46.40 47.20 46.30 46.30 46.30 527,625
Apr 16, 2024 45.60 47.28 45.60 46.40 46.40 4,559,040
Apr 15, 2024 45.50 46.90 45.50 46.20 46.20 1,294,173
Apr 12, 2024 46.00 46.30 45.01 46.00 46.00 672,811
Apr 11, 2024 45.00 46.49 45.00 46.00 46.00 1,502,461
Apr 10, 2024 45.00 46.77 45.00 45.80 45.80 2,880,801
Apr 9, 2024 47.10 47.90 45.00 45.50 45.50 1,273,612
Apr 8, 2024 44.90 48.84 43.80 47.00 47.00 2,249,393
Apr 5, 2024 45.20 45.63 43.90 44.70 44.70 751,145
Apr 4, 2024 42.90 45.30 43.50 45.10 45.10 1,068,357
Apr 3, 2024 40.40 43.50 40.10 43.00 43.00 1,114,178
Apr 2, 2024 43.50 45.50 37.90 40.40 40.40 2,980,730
Mar 28, 2024 45.30 46.80 43.40 43.50 43.50 1,753,706
Mar 27, 2024 45.50 46.65 45.00 45.30 45.30 436,078
Mar 26, 2024 46.10 46.90 45.30 45.30 45.30 519,034
Mar 25, 2024 48.60 48.70 45.80 45.80 45.80 890,341
Mar 22, 2024 49.00 49.30 48.30 48.60 48.60 684,037
Mar 21, 2024 49.20 49.90 48.01 49.00 49.00 767,893
Mar 20, 2024 49.00 49.35 48.23 48.50 48.50 984,035
Mar 19, 2024 48.00 48.65 47.40 48.30 48.30 805,059
Mar 18, 2024 48.60 49.90 47.00 48.00 48.00 1,011,525
Mar 15, 2024 48.90 49.00 48.00 48.90 48.90 1,607,876
Mar 14, 2024 48.50 49.00 47.70 47.70 47.70 1,698,161
Mar 13, 2024 46.60 49.20 46.50 48.00 48.00 2,050,177
Mar 12, 2024 45.90 48.00 45.10 46.30 46.30 3,543,077
Mar 11, 2024 43.10 46.25 43.00 46.00 46.00 1,815,786
Mar 8, 2024 43.90 44.90 40.85 44.00 44.00 3,901,086
Mar 7, 2024 32.80 47.00 32.00 43.30 43.30 8,870,239
Mar 6, 2024 26.90 28.00 26.53 28.00 28.00 301,947
Mar 5, 2024 27.00 27.84 26.03 26.40 26.40 374,852
Mar 4, 2024 27.70 28.70 26.90 26.90 26.90 822,122
Mar 1, 2024 27.80 28.46 27.70 27.80 27.80 302,247
Feb 29, 2024 28.50 29.89 27.70 27.70 27.70 163,723
Feb 28, 2024 29.80 29.80 28.04 28.40 28.40 175,510
Feb 27, 2024 28.60 29.60 27.70 27.80 27.80 188,308
Feb 26, 2024 29.90 30.40 28.80 28.80 28.80 112,837
Feb 23, 2024 29.90 31.00 29.00 31.00 31.00 105,486
Feb 22, 2024 30.00 30.06 29.58 29.60 29.60 194,803
Feb 21, 2024 30.30 31.20 29.50 29.90 29.90 307,904
Feb 20, 2024 32.00 32.40 30.40 31.00 31.00 169,457
Feb 19, 2024 31.20 31.90 31.00 31.80 31.80 180,280
Feb 16, 2024 29.50 31.70 29.50 31.30 31.30 19,998,154
Feb 15, 2024 29.00 30.85 28.12 29.80 29.80 204,008
Feb 14, 2024 28.50 29.38 27.94 29.20 29.20 259,924
Feb 13, 2024 27.40 28.60 26.69 28.60 28.60 271,672
Feb 12, 2024 27.00 27.62 25.00 27.50 27.50 1,977,003
Feb 9, 2024 27.10 28.00 26.50 27.10 27.10 756,957
Feb 8, 2024 29.10 29.10 27.60 28.00 28.00 146,412
Feb 7, 2024 29.90 29.93 29.10 29.10 29.10 126,068
Feb 6, 2024 29.90 29.92 29.31 29.60 29.60 133,473
Feb 5, 2024 30.00 30.90 29.39 30.00 30.00 90,439
Feb 2, 2024 30.00 30.40 29.22 30.00 30.00 24,955
Feb 1, 2024 30.00 30.40 29.26 30.00 30.00 19,530
Jan 31, 2024 29.80 30.90 29.39 30.00 30.00 111,297
Jan 30, 2024 30.40 30.63 29.00 29.70 29.70 681,519
Jan 29, 2024 31.00 32.90 29.70 29.70 29.70 1,939,783
Jan 26, 2024 31.80 31.80 30.00 30.90 30.90 3,385,601
Jan 25, 2024 31.50 32.50 31.10 31.90 31.90 460,007
Jan 24, 2024 33.50 34.89 32.30 32.30 32.30 395,249
Jan 23, 2024 34.00 34.20 33.10 33.70 33.70 138,536
Jan 22, 2024 35.90 35.90 33.50 34.20 34.20 596,631
Jan 19, 2024 35.40 37.20 34.80 34.80 34.80 192,329
Jan 18, 2024 36.90 36.90 36.00 36.30 36.30 48,036
Jan 17, 2024 36.00 37.13 36.00 37.00 37.00 26,847
Jan 16, 2024 37.60 37.80 36.20 36.20 36.20 211,561
Jan 15, 2024 37.57 39.00 36.85 37.90 37.90 303,146
Jan 12, 2024 37.50 39.50 37.10 38.00 38.00 163,762
Jan 11, 2024 38.00 38.00 37.00 37.60 37.60 281,103
Jan 10, 2024 40.00 40.00 38.00 39.00 39.00 160,650
Jan 9, 2024 37.00 39.00 38.28 39.00 39.00 429,301
Jan 8, 2024 34.00 37.00 32.80 37.00 37.00 7,281,224
Jan 5, 2024 37.30 37.30 33.00 33.00 33.00 455,244
Jan 4, 2024 38.00 38.00 35.60 35.60 35.60 126,131
Jan 3, 2024 39.00 39.00 36.99 37.60 37.60 114,976
Jan 2, 2024 39.00 39.91 37.10 39.00 39.00 48,112
Dec 29, 2023 40.50 44.30 39.00 40.00 40.00 68,438
Dec 28, 2023 38.10 41.50 38.10 40.50 40.50 10,881
Dec 27, 2023 39.10 41.50 38.17 39.00 39.00 188,687
Dec 22, 2023 38.10 41.60 37.80 41.60 41.60 4,323
Dec 21, 2023 39.00 39.00 37.16 39.00 39.00 24,295
Dec 20, 2023 39.00 39.00 36.53 39.00 39.00 37,317
Dec 19, 2023 40.10 40.10 36.43 37.60 37.60 10,236
Dec 18, 2023 34.30 39.00 34.30 39.00 39.00 161,854
Dec 15, 2023 38.00 38.40 35.00 36.80 36.80 115,486
Dec 14, 2023 36.30 38.90 36.30 37.00 37.00 164,362
Dec 13, 2023 39.00 39.00 36.00 38.20 38.20 45,007
Dec 12, 2023 39.60 39.60 36.00 36.00 36.00 68,232
Dec 11, 2023 39.60 39.60 37.12 39.00 39.00 28,817
Dec 8, 2023 39.00 39.00 36.81 38.50 38.50 9,318
Dec 7, 2023 38.90 38.90 36.10 36.10 36.10 6,126
Dec 6, 2023 38.90 38.90 36.60 36.60 36.60 12,156
Dec 5, 2023 39.10 39.10 36.71 37.00 37.00 104,705
Dec 4, 2023 39.90 42.60 37.10 40.00 40.00 76,785
Dec 1, 2023 39.50 39.50 37.19 39.00 39.00 10,007
Nov 30, 2023 38.90 38.90 36.60 38.50 38.50 39,561
Nov 29, 2023 38.70 38.70 35.06 38.70 38.70 13,603
Nov 28, 2023 37.10 37.10 35.72 37.10 37.10 18,702
Nov 27, 2023 35.72 36.10 35.72 36.50 36.50 1,152
Nov 24, 2023 36.10 37.90 36.10 37.10 37.10 36,519
Nov 23, 2023 37.62 37.90 35.72 36.50 36.50 17,748
Nov 22, 2023 38.90 39.10 34.90 35.90 35.90 286,394
Nov 21, 2023 37.90 38.90 37.80 38.50 38.50 78,157
Nov 20, 2023 39.00 39.00 38.68 39.00 39.00 39,124
Nov 17, 2023 40.10 40.10 38.00 40.10 40.10 47,154
Nov 16, 2023 40.10 41.20 37.10 40.60 40.60 114,906
Nov 15, 2023 39.58 39.58 37.55 39.25 39.25 33,653
Nov 14, 2023 38.90 39.18 36.20 37.20 37.20 59,710
Nov 13, 2023 39.10 41.47 36.87 37.00 37.00 175,568
Nov 10, 2023 40.80 40.80 38.75 39.00 39.00 24,537
Nov 9, 2023 39.00 40.40 36.90 39.70 39.70 50,125
Nov 8, 2023 38.00 39.28 36.90 39.00 39.00 30,416
Nov 7, 2023 39.10 39.90 37.60 38.30 38.30 616,690
Nov 6, 2023 40.40 42.06 38.50 41.00 41.00 282,000
Nov 3, 2023 36.10 40.51 34.52 39.50 39.50 197,620
Nov 2, 2023 34.10 35.00 33.00 35.00 35.00 90,670
Nov 1, 2023 34.70 34.80 32.30 34.00 34.00 107,770
Oct 31, 2023 33.60 34.00 32.50 34.00 34.00 12,924
Oct 30, 2023 34.40 34.43 34.02 34.40 34.40 40,827
Oct 27, 2023 34.90 38.00 33.00 34.80 34.80 49,108
Oct 26, 2023 36.52 36.52 35.28 36.20 36.20 36,184
Oct 25, 2023 36.20 36.64 34.82 36.20 36.20 18,450
Oct 24, 2023 35.00 36.60 35.00 36.60 36.60 3,577
Oct 23, 2023 35.20 36.40 35.15 36.40 36.40 8,430
Oct 20, 2023 33.10 35.30 33.10 35.30 35.30 18,068
Oct 19, 2023 35.20 35.25 35.20 35.30 35.30 4
Oct 18, 2023 35.20 35.30 34.00 35.30 35.30 42,720
Oct 17, 2023 34.00 35.30 32.65 35.30 35.30 63,584
Oct 16, 2023 36.20 36.20 32.40 34.40 34.40 43,438
Oct 13, 2023 36.60 37.89 34.80 34.80 34.80 173,438
Oct 12, 2023 38.90 38.90 36.60 36.60 36.60 119,695
Oct 11, 2023 36.60 38.39 36.60 36.60 36.60 20,740
Oct 10, 2023 38.20 40.30 36.60 36.60 36.60 125,703
Oct 9, 2023 38.00 38.30 37.30 37.30 37.30 17,886
Oct 6, 2023 38.00 39.00 37.30 37.30 37.30 21,629
Oct 5, 2023 37.80 38.50 37.40 37.80 37.80 5,286
Oct 4, 2023 37.40 37.70 37.40 37.70 37.70 4,677
Oct 3, 2023 37.60 41.10 37.60 37.60 37.60 9,340
Oct 2, 2023 38.80 40.00 38.80 38.80 38.80 22,183
Sep 29, 2023 38.70 39.30 38.50 38.80 38.80 54,445
Sep 28, 2023 40.90 40.90 39.34 39.80 39.80 5,878
Sep 27, 2023 39.10 40.00 39.10 39.10 39.10 1,148
Sep 26, 2023 38.80 41.00 38.20 40.00 40.00 465,816
Sep 25, 2023 40.90 41.40 38.92 40.00 40.00 66,667
Sep 22, 2023 41.00 41.23 39.90 39.90 39.90 4,942,605
Sep 21, 2023 43.00 43.00 41.18 41.30 41.30 96,761
Sep 20, 2023 41.50 42.83 41.24 41.50 41.50 2,402
Sep 19, 2023 42.94 42.94 41.10 41.95 41.95 11,462
Sep 18, 2023 41.10 43.64 41.00 41.10 41.10 593,018
Sep 15, 2023 41.60 41.92 41.02 41.90 41.90 39,063
Sep 14, 2023 41.50 43.00 41.00 41.50 41.50 69,894
Sep 13, 2023 41.90 43.00 41.30 43.00 43.00 1,814,957
Sep 12, 2023 44.00 44.81 42.92 43.00 43.00 168,801
Sep 11, 2023 44.00 44.80 42.65 44.00 44.00 10,464
Sep 8, 2023 44.90 44.91 42.79 43.10 43.10 125,237
Sep 7, 2023 38.00 47.00 38.00 44.90 44.90 880,174
Sep 6, 2023 40.40 40.55 40.00 40.50 40.50 10,475
Sep 5, 2023 42.50 44.90 37.50 40.70 40.70 350,337
Sep 4, 2023 41.50 43.20 41.50 41.50 41.50 8,702
Sep 1, 2023 43.50 44.90 41.50 41.50 41.50 45,308
Aug 31, 2023 43.40 44.05 43.40 43.40 43.40 6,256
Aug 30, 2023 42.90 44.80 42.00 44.80 44.80 25,273
Aug 29, 2023 42.40 44.88 42.00 44.00 44.00 52,415
Aug 25, 2023 43.95 43.95 43.95 43.95 43.95 -
Aug 24, 2023 44.00 44.20 44.00 44.45 44.45 34,304
Aug 23, 2023 44.90 44.90 43.60 44.90 44.90 6,961
Aug 22, 2023 43.60 44.90 43.05 43.60 43.60 1,154
Aug 21, 2023 42.30 45.90 42.30 42.30 42.30 1,548
Aug 18, 2023 44.50 45.76 43.20 44.50 44.50 1,459
Aug 17, 2023 43.10 45.90 43.10 43.10 43.10 14,583
Aug 16, 2023 44.80 46.00 44.40 46.00 46.00 71,644
Aug 15, 2023 45.10 46.00 44.00 44.40 44.40 126,575
Aug 14, 2023 46.90 46.90 44.09 44.80 44.80 129,263
Aug 11, 2023 46.00 46.00 44.70 44.70 44.70 64,007
Aug 10, 2023 47.00 47.76 45.30 46.70 46.70 33,538
Aug 9, 2023 47.00 47.98 46.56 47.50 47.50 2,426
Aug 8, 2023 47.00 48.40 46.53 47.00 47.00 18,525
Aug 7, 2023 49.00 49.76 46.42 49.00 49.00 3,760
Aug 4, 2023 48.10 49.90 47.00 49.00 49.00 39,627
Aug 3, 2023 48.00 48.22 48.00 48.00 48.00 16,100
Aug 2, 2023 50.20 50.20 48.10 50.20 50.20 2,734
Aug 1, 2023 48.00 50.00 47.64 48.00 48.00 24,228
Jul 31, 2023 48.60 50.20 47.50 48.60 48.60 20,579
Jul 28, 2023 47.00 49.78 47.00 47.00 47.00 9,362
Jul 27, 2023 51.60 51.60 49.00 49.00 49.00 202,497
Jul 26, 2023 51.00 52.50 49.50 51.40 51.40 103,660
Jul 25, 2023 50.80 52.80 50.43 50.80 50.80 70,149
Jul 24, 2023 52.80 52.80 50.14 52.40 52.40 50,811
Jul 21, 2023 54.20 55.80 52.60 52.80 52.80 165,149
Jul 20, 2023 52.00 52.90 50.80 52.80 52.80 421,467
Jul 19, 2023 53.40 53.40 52.46 53.40 53.40 39,522
Jul 18, 2023 54.00 55.00 50.60 55.00 55.00 83,832
Jul 17, 2023 51.40 54.00 51.40 54.00 54.00 196,079
Jul 14, 2023 52.60 54.00 51.60 54.00 54.00 55,906
Jul 13, 2023 52.60 53.80 52.00 53.20 53.20 306,388
Jul 12, 2023 53.80 53.80 51.20 51.20 51.20 32,776
Jul 11, 2023 53.80 54.00 52.00 54.00 54.00 30,527
Jul 10, 2023 55.00 55.00 51.94 55.00 55.00 53,713
Jul 7, 2023 53.80 54.80 53.79 53.80 53.80 37,866
Jul 6, 2023 55.80 57.50 53.80 55.00 55.00 44,115
Jul 5, 2023 55.60 58.80 53.60 55.80 55.80 73,312
Jul 4, 2023 53.60 54.60 51.20 53.00 53.00 319,763
Jul 3, 2023 53.40 57.20 53.00 57.00 57.00 24,153
Jun 30, 2023 53.80 56.20 53.80 56.20 56.20 24,869
Jun 29, 2023 53.40 56.54 53.40 53.60 53.60 40,445
Jun 28, 2023 57.80 58.30 53.60 55.40 55.40 29,650
Jun 27, 2023 57.80 58.80 56.20 57.00 57.00 305,584
Jun 26, 2023 59.00 59.00 58.20 59.00 59.00 43,722
Jun 23, 2023 60.00 60.00 57.76 60.00 60.00 6,577
Jun 22, 2023 58.00 60.00 58.00 60.00 60.00 28,256
Jun 21, 2023 60.20 60.30 58.00 59.60 59.60 255,193
Jun 20, 2023 61.20 63.00 58.60 61.40 61.40 73,190
Jun 19, 2023 58.00 59.35 58.00 58.00 58.00 7,382
Jun 16, 2023 59.60 59.60 57.08 59.00 59.00 169,378
Jun 15, 2023 58.20 59.60 58.20 59.00 59.00 512,360
Jun 14, 2023 56.80 60.60 56.80 60.60 60.60 20,895
Jun 13, 2023 59.00 59.00 57.50 58.20 58.20 291,526
Jun 12, 2023 58.60 59.44 57.30 58.20 58.20 71,075
Jun 9, 2023 59.20 60.80 58.25 59.80 59.80 205,039
Jun 8, 2023 58.80 59.24 54.80 58.80 58.80 92,917
Jun 7, 2023 57.00 59.20 54.20 57.40 57.40 298,620
Jun 6, 2023 55.80 57.60 53.95 57.60 57.60 99,682
Jun 5, 2023 55.00 55.80 53.40 54.00 54.00 94,998
Jun 2, 2023 54.80 55.00 52.93 55.00 55.00 368,824
Jun 1, 2023 54.80 54.80 52.32 54.40 54.40 1,367,854
May 31, 2023 54.00 54.60 52.32 54.00 54.00 1,415,968
May 30, 2023 52.00 54.00 51.20 52.20 52.20 2,495,622
May 26, 2023 54.00 54.00 52.20 53.00 53.00 18,591
May 25, 2023 49.90 53.60 47.89 52.20 52.20 2,233,920
May 24, 2023 49.90 49.90 47.86 49.60 49.60 84,273
May 23, 2023 50.00 50.00 48.20 49.90 49.90 10,441
May 22, 2023 49.00 50.07 48.00 50.00 50.00 190,378
May 19, 2023 50.00 50.86 49.00 50.00 50.00 51,220
May 18, 2023 52.20 52.40 50.80 51.00 51.00 13,972
May 17, 2023 49.60 51.00 49.60 51.00 51.00 82,539
May 16, 2023 49.60 51.00 49.60 51.00 51.00 88,993
May 15, 2023 50.60 52.60 49.00 50.00 50.00 365,407
May 12, 2023 51.00 52.80 50.00 51.00 51.00 65,344
May 11, 2023 51.00 52.12 50.00 50.80 50.80 121,964
May 10, 2023 53.00 53.00 50.00 51.00 51.00 200,855
May 9, 2023 53.00 54.00 52.60 53.20 53.20 76,581
May 5, 2023 54.80 57.40 52.60 52.60 52.60 184,193
May 4, 2023 57.00 57.00 53.66 55.00 55.00 33,438
May 3, 2023 55.40 57.00 55.00 55.00 55.00 42,993
May 2, 2023 55.00 57.00 52.20 55.80 55.80 155,743
Apr 28, 2023 52.60 55.00 50.39 55.00 55.00 99,943
Apr 27, 2023 51.60 54.00 50.60 52.00 52.00 93,600
Apr 26, 2023 52.00 54.80 51.40 51.40 51.40 130,083

Related Tickers

ASAI.L ASA International Group PLC
62.25
0.00%
 
IPF.L International Personal Finance plc
106.00
+0.47%
 
AMGO.L Amigo Holdings PLC
0.2250
0.00%
 
HAT.L H&T Group plc
426.00
+2.65%
 
MME.AX MoneyMe Limited
0.0700
+1.45%
 
ORCH.L Orchard Funding Group plc
29.00
0.00%
 
EQLS.L Equals Group plc
127.50
0.00%
 
VANQ.L Vanquis Banking Group plc
47.95
-0.42%
 
LC LendingClub Corporation
8.10
+1.00%
 
INTRUM.ST Intrum AB (publ)
25.10
+11.01%