Funding Circle Holdings plc (FCH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:39PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 72.40 | 72.40 | 68.20 | 68.20 | 68.20 | 822,985 |
| May 02, 2024 | 66.60 | 71.18 | 67.45 | 71.00 | 71.00 | 1,671,039 |
| May 01, 2024 | 68.00 | 67.11 | 67.04 | 66.40 | 66.40 | 400,691 |
| Apr 30, 2024 | 68.00 | 66.90 | 66.90 | 65.40 | 65.40 | 627,012 |
| Apr 29, 2024 | 64.00 | 71.00 | 64.00 | 69.00 | 69.00 | 1,938,109 |
| 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 09, 2024 | 47.10 | 47.90 | 45.00 | 45.50 | 45.50 | 1,273,612 |
| Apr 08, 2024 | 44.90 | 48.84 | 43.80 | 47.00 | 47.00 | 2,249,393 |
| Apr 05, 2024 | 45.20 | 45.63 | 43.90 | 44.70 | 44.70 | 751,145 |
| Apr 04, 2024 | 42.90 | 45.30 | 43.50 | 45.10 | 45.10 | 1,068,357 |
| Apr 03, 2024 | 40.40 | 43.50 | 40.10 | 43.00 | 43.00 | 1,114,178 |
| Apr 02, 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 08, 2024 | 43.90 | 44.90 | 40.85 | 44.00 | 44.00 | 3,901,086 |
| Mar 07, 2024 | 32.80 | 47.00 | 32.00 | 43.30 | 43.30 | 8,870,239 |
| Mar 06, 2024 | 26.90 | 28.00 | 26.53 | 28.00 | 28.00 | 301,947 |
| Mar 05, 2024 | 27.00 | 27.84 | 26.03 | 26.40 | 26.40 | 374,852 |
| Mar 04, 2024 | 27.70 | 28.70 | 26.90 | 26.90 | 26.90 | 822,122 |
| Mar 01, 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 09, 2024 | 27.10 | 28.00 | 26.50 | 27.10 | 27.10 | 756,957 |
| Feb 08, 2024 | 29.10 | 29.10 | 27.60 | 28.00 | 28.00 | 146,412 |
| Feb 07, 2024 | 29.90 | 29.93 | 29.10 | 29.10 | 29.10 | 126,068 |
| Feb 06, 2024 | 29.90 | 29.92 | 29.31 | 29.60 | 29.60 | 133,473 |
| Feb 05, 2024 | 30.00 | 30.90 | 29.39 | 30.00 | 30.00 | 90,439 |
| Feb 02, 2024 | 30.00 | 30.40 | 29.22 | 30.00 | 30.00 | 24,955 |
| Feb 01, 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 09, 2024 | 37.00 | 39.00 | 38.28 | 39.00 | 39.00 | 429,301 |
| Jan 08, 2024 | 34.00 | 37.00 | 32.80 | 37.00 | 37.00 | 7,281,224 |
| Jan 05, 2024 | 37.30 | 37.30 | 33.00 | 33.00 | 33.00 | 455,244 |
| Jan 04, 2024 | 38.00 | 38.00 | 35.60 | 35.60 | 35.60 | 126,131 |
| Jan 03, 2024 | 39.00 | 39.00 | 36.99 | 37.60 | 37.60 | 114,976 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.