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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	121.4	122.6	122.6	125.4	121.4	359,947
November 06, 2025	130.5	124.2	124.2	133.4	123.2	336,030
November 05, 2025	138	131.4	131.4	138	128.6	325,347
November 04, 2025	140	131.4	131.4	140	130.6	670,691
November 03, 2025	138	135.6	135.6	138.2	132.2	442,133
October 31, 2025	138.6	132.2	132.2	138.6	131.2	258,832
October 30, 2025	133.4	132.8	132.8	135.45	131.6	305,120
October 29, 2025	136.8	134.8	134.8	139.4	133.6	1.12M
October 28, 2025	132	135	135	135.89	126.4	879,864
October 27, 2025	133.4	126.6	126.6	133.4	126.2	620,536
October 24, 2025	130	127.8	127.8	130	123.8	481,107
October 23, 2025	122.8	124.6	124.6	127.2	122	440,791
October 22, 2025	120.6	122.6	122.6	124.2	118.2	944,219
October 21, 2025	117	120	120	123.8	117	556,860
October 20, 2025	119.7	119.8	119.8	122.2	118.8	618,983
October 17, 2025	130	118	118	130	118	660,002
October 16, 2025	128	125	125	128.8	123.6	445,803
October 15, 2025	127.2	128.2	128.2	132.8	127	673,664
October 14, 2025	122.2	129.4	129.4	131.47	120.18	1.52M
October 13, 2025	122	121.8	121.8	128	121.8	891,205
October 10, 2025	123.8	121.4	121.4	127.45	121.2	573,905
October 09, 2025	124.17	124.2	124.2	124.2	122	191,835
October 08, 2025	125.38	124	124	125.6	122.4	260,076
October 07, 2025	127.6	125	125	139.43	124.2	1.63M
October 06, 2025	123.36	122.2	122.2	123.4	120	262,146
October 03, 2025	123	123	123	125.4	122.2	481,334
October 02, 2025	123.27	122	122	126	122	574,567
October 01, 2025	127.6	123.2	123.2	127.6	120.6	496,087
September 30, 2025	124	124.2	124.2	129.4	123.6	578,148
September 29, 2025	123.8	124.4	124.4	127.6	122.8	656,299
September 26, 2025	123	123.4	123.4	123.8	121.4	181,342
September 25, 2025	124.4	123	123	125	121.4	1.01M
September 24, 2025	122.8	125	125	125.8	119	1.32M
September 23, 2025	122.4	121	121	125	120	1.45M
September 22, 2025	117	123.2	123.2	123.6	117	309,220
September 19, 2025	120.69	122	122	124.2	119.6	474,329
September 18, 2025	119.57	120.6	120.6	121.6	119	518,003
September 17, 2025	119.4	120	120	120.4	118.2	449,415
September 16, 2025	119.1	118.2	118.2	122.4	117.4	394,793
September 15, 2025	125	119.6	119.6	125	119	484,521
September 12, 2025	124.8	119	119	124.8	117.6	2.1M
September 11, 2025	118.8	119.4	119.4	122.6	118.8	729,954
September 10, 2025	124	118.2	118.2	125.74	118.2	1.45M
September 09, 2025	125	124	124	126	123	1.12M
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

Funding Circle Holdings plc (FCH.L) LSE