Funding Circle Holdings plc - FCH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	126	125	125	128.8	123.6	360,863
September 05, 2025	134.29	126	126	134.29	125.2	1.28M
September 04, 2025	144	130.2	130.2	144	130.2	1.01M
September 03, 2025	135	138.2	138.2	140.47	135	469,464
September 02, 2025	145.4	138.4	138.4	145.4	138.4	538,313
September 01, 2025	143.97	146.8	146.8	149.8	143.8	341,569
August 29, 2025	144.4	145.6	145.6	149.4	143.6	226,908
August 28, 2025	145.2	145.6	145.6	147.4	144	224,494
August 27, 2025	146.73	146	146	147.2	145.4	229,817
August 26, 2025	145.66	147.2	147.2	150	145.2	900,937
August 22, 2025	148.86	148.2	148.2	149.9	146	289,372
August 21, 2025	150	148.8	148.8	154.8	148.8	716,979
August 20, 2025	149.2	150.8	150.8	155	147.97	944,886
August 19, 2025	154.54	149.8	149.8	157	149.8	588,476
August 18, 2025	148.69	154	154	156.01	148.2	862,982
August 15, 2025	152	148.8	148.8	153.6	148.4	605,103
August 14, 2025	150.71	151.2	151.2	153.8	147.8	269,846
August 13, 2025	143.74	150.4	150.4	152.2	142.5	370,374
August 12, 2025	144.8	142.2	142.2	144.8	141	232,916
August 11, 2025	145	142.8	142.8	145	140.6	132,119
August 08, 2025	143	142	142	144	138.5	934,159
August 07, 2025	138.09	142.4	142.4	143	138	905,713
August 06, 2025	138.73	138	138	139.44	136.8	187,378
August 05, 2025	135.6	137.4	137.4	140	135.4	338,252
August 04, 2025	130.3	136.8	136.8	136.8	130.3	140,303
August 01, 2025	133.2	130.2	130.2	136.06	128.4	800,078
July 31, 2025	135	135.2	135.2	137.4	135	266,925
July 30, 2025	134.92	135	135	136.2	133.6	142,501
July 29, 2025	136.29	135.2	135.2	138.24	134.93	2.19M
July 28, 2025	137.4	136	136	141	135	355,693
July 25, 2025	138	139	139	140.4	135.4	194,514
July 24, 2025	137.89	139	139	142.2	137.89	322,930
July 23, 2025	141.17	138.4	138.4	144.4	137	410,574
July 22, 2025	139.09	140.4	140.4	141.4	138.4	370,848
July 21, 2025	136.33	140.2	140.2	140.6	135.2	944,860
July 18, 2025	136.88	137	137	140	136.6	982,407
July 17, 2025	132.8	138	138	138.8	132.6	1.02M
July 16, 2025	122	130	130	131.8	122	418,112
July 15, 2025	122	123.8	123.8	124.2	121.8	450,551
July 14, 2025	121.87	121.4	121.4	123.4	120.2	163,406
July 11, 2025	128	121.6	121.6	128	121.2	170,207
July 10, 2025	130	124.6	124.6	130	122.4	252,122
July 09, 2025	130	125.6	125.6	130	125.6	168,164
July 08, 2025	129	127.8	127.8	130.2	125.6	997,192
July 07, 2025	123.4	125.6	125.6	127	123.4	132,584
July 04, 2025	124.2	123.8	123.8	126.58	123.6	177,823
July 03, 2025	122	125.4	125.4	128.8	122	122,259
July 02, 2025	127.2	124.4	124.4	127.2	123.6	148,329
July 01, 2025	131	126	126	131	125.4	217,423
June 30, 2025	126.4	128.4	128.4	129.6	125.8	303,300
June 27, 2025	124.49	126.2	126.2	127.4	124.07	184,136
June 26, 2025	122.4	126.4	126.4	126.8	122.4	224,070
June 25, 2025	126.8	122.4	122.4	127	121	205,631
June 24, 2025	117.4	126.8	126.8	127.2	117.4	555,509
June 23, 2025	110.24	118	118	118	110.24	435,433
June 20, 2025	112.4	112	112	116.96	109.2	2.25M
June 19, 2025	116	115	115	119	107.6	2.17M
June 18, 2025	125	121	121	125	119.6	375,784
June 17, 2025	122.6	120	120	122.6	118.6	395,226
June 16, 2025	115	122	122	123	115	356,315

Funding Circle Holdings plc (FCH.L) LSE