Advertisement
U.S. markets closed

Funding Circle Holdings plc (FCH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
43.50-1.80 (-3.97%)
At close: 05:15PM GMT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202445.3046.8043.4043.5043.501,753,706
Mar 27, 202445.5046.6545.0045.3045.30436,078
Mar 26, 202446.1046.9045.3045.3045.30519,034
Mar 25, 202448.6048.7045.8045.8045.80890,341
Mar 22, 202449.0049.3048.3048.6048.60684,037
Mar 21, 202449.2049.9048.0149.0049.00767,893
Mar 20, 202449.0049.3548.2348.5048.50984,035
Mar 19, 202448.0048.6547.4048.3048.30805,059
Mar 18, 202448.6049.9047.0048.0048.001,011,525
Mar 15, 202448.9049.0048.0048.9048.901,607,876
Mar 14, 202448.5049.0047.7047.7047.701,698,161
Mar 13, 202446.6049.2046.5048.0048.002,050,177
Mar 12, 202445.9048.0045.1046.3046.303,543,077
Mar 11, 202443.1046.2543.0046.0046.001,815,786
Mar 08, 202443.9044.9040.8544.0044.003,901,086
Mar 07, 202432.8047.0032.0043.3043.308,870,239
Mar 06, 202426.9028.0026.5328.0028.00301,947
Mar 05, 202427.0027.8426.0326.4026.40374,852
Mar 04, 202427.7028.7026.9026.9026.90822,122
Mar 01, 202427.8028.4627.7027.8027.80302,247
Feb 29, 202428.5029.8927.7027.7027.70163,723
Feb 28, 202429.8029.8028.0428.4028.40175,510
Feb 27, 202428.6029.6027.7027.8027.80188,308
Feb 26, 202429.9030.4028.8028.8028.80112,837
Feb 23, 202429.9031.0029.0031.0031.00105,486
Feb 22, 202430.0030.0629.5829.6029.60194,803
Feb 21, 202430.3031.2029.5029.9029.90307,904
Feb 20, 202432.0032.4030.4031.0031.00169,457
Feb 19, 202431.2031.9031.0031.8031.80180,280
Feb 16, 202429.5031.7029.5031.3031.3019,998,154
Feb 15, 202429.0030.8528.1229.8029.80204,008
Feb 14, 202428.5029.3827.9429.2029.20259,924
Feb 13, 202427.4028.6026.6928.6028.60271,672
Feb 12, 202427.0027.6225.0027.5027.501,977,003
Feb 09, 202427.1028.0026.5027.1027.10756,957
Feb 08, 202429.1029.1027.6028.0028.00146,412
Feb 07, 202429.9029.9329.1029.1029.10126,068
Feb 06, 202429.9029.9229.3129.6029.60133,473
Feb 05, 202430.0030.9029.3930.0030.0090,439
Feb 02, 202430.0030.4029.2230.0030.0024,955
Feb 01, 202430.0030.4029.2630.0030.0019,530
Jan 31, 202429.8030.9029.3930.0030.00111,297
Jan 30, 202430.4030.6329.0029.7029.70681,519
Jan 29, 202431.0032.9029.7029.7029.701,939,783
Jan 26, 202431.8031.8030.0030.9030.903,385,601
Jan 25, 202431.5032.5031.1031.9031.90460,007
Jan 24, 202433.5034.8932.3032.3032.30395,249
Jan 23, 202434.0034.2033.1033.7033.70138,536
Jan 22, 202435.9035.9033.5034.2034.20596,631
Jan 19, 202435.4037.2034.8034.8034.80192,329
Jan 18, 202436.9036.9036.0036.3036.3048,036
Jan 17, 202436.0037.1336.0037.0037.0026,847
Jan 16, 202437.6037.8036.2036.2036.20211,561
Jan 15, 202437.5739.0036.8537.9037.90303,146
Jan 12, 202437.5039.5037.1038.0038.00163,762
Jan 11, 202438.0038.0037.0037.6037.60281,103
Jan 10, 202440.0040.0038.0039.0039.00160,650
Jan 09, 202437.0039.0038.2839.0039.00429,301
Jan 08, 202434.0037.0032.8037.0037.007,281,224
Jan 05, 202437.3037.3033.0033.0033.00455,244
Jan 04, 202438.0038.0035.6035.6035.60126,131
Jan 03, 202439.0039.0036.9937.6037.60114,976
Jan 02, 202439.0039.9137.1039.0039.0048,112
Dec 29, 202340.5044.3039.0040.0040.0068,438
Dec 28, 202338.1041.5038.1040.5040.5010,881
Dec 27, 202339.1041.5038.1739.0039.00188,687
Dec 22, 202338.1041.6037.8041.6041.604,323
Dec 21, 202339.0039.0037.1639.0039.0024,295
Dec 20, 202339.0039.0036.5339.0039.0037,317
Dec 19, 202340.1040.1036.4337.6037.6010,236
Dec 18, 202334.3039.0034.3039.0039.00161,854
Dec 15, 202338.0038.4035.0036.8036.80115,486
Dec 14, 202336.3038.9036.3037.0037.00164,362
Dec 13, 202339.0039.0036.0038.2038.2045,007
Dec 12, 202339.6039.6036.0036.0036.0068,232
Dec 11, 202339.6039.6037.1239.0039.0028,817
Dec 08, 202339.0039.0036.8138.5038.509,318
Dec 07, 202338.9038.9036.1036.1036.106,126
Dec 06, 202338.9038.9036.6036.6036.6012,156
Dec 05, 202339.1039.1036.7137.0037.00104,705
Dec 04, 202339.9042.6037.1040.0040.0076,785
Dec 01, 202339.5039.5037.1939.0039.0010,007
Nov 30, 202338.9038.9036.6038.5038.5039,561
Nov 29, 202338.7038.7035.0638.7038.7013,603
Nov 28, 202337.1037.1035.7237.1037.1018,702
Nov 27, 202335.7236.1035.7236.5036.501,152
Nov 24, 202336.1037.9036.1037.1037.1036,519
Nov 23, 202337.6237.9035.7236.5036.5017,748
Nov 22, 202338.9039.1034.9035.9035.90286,394
Nov 21, 202337.9038.9037.8038.5038.5078,157
Nov 20, 202339.0039.0038.6839.0039.0039,124
Nov 17, 202340.1040.1038.0040.1040.1047,154
Nov 16, 202340.1041.2037.1040.6040.60114,906
Nov 15, 202339.5839.5837.5539.2539.2533,653
Nov 14, 202338.9039.1836.2037.2037.2059,710
Nov 13, 202339.1041.4736.8737.0037.00175,568
Nov 10, 202340.8040.8038.7539.0039.0024,537
Nov 09, 202339.0040.4036.9039.7039.7050,125
Nov 08, 202338.0039.2836.9039.0039.0030,416
Nov 07, 202339.1039.9037.6038.3038.30616,690
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...