Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Funding Circle (FCH) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 138.00 143.00 138.00 142.40 905,712
6th Aug 2025 (Wed) 138.40 139.20 137.40 138.00 187,376
5th Aug 2025 (Tue) 135.60 140.00 135.40 137.40 338,252
4th Aug 2025 (Mon) 132.40 136.80 132.40 136.80 140,302
1st Aug 2025 (Fri) 133.60 134.60 128.40 130.20 800,075
31st Jul 2025 (Thu) 135.00 137.40 135.00 135.20 266,924
30th Jul 2025 (Wed) 135.20 136.20 134.60 135.00 209,617
29th Jul 2025 (Tue) 137.40 137.80 135.00 135.20 2,185,457
28th Jul 2025 (Mon) 139.40 139.60 135.00 136.00 355,692
25th Jul 2025 (Fri) 138.00 140.40 137.40 139.00 194,513
24th Jul 2025 (Thu) 139.60 141.80 138.80 139.00 322,926
23rd Jul 2025 (Wed) 140.40 144.40 137.00 138.40 410,573
22nd Jul 2025 (Tue) 139.00 141.40 138.40 140.40 370,846
21st Jul 2025 (Mon) 136.00 140.60 136.00 140.20 944,855
18th Jul 2025 (Fri) 138.40 140.00 136.60 137.00 982,404
17th Jul 2025 (Thu) 132.80 138.80 132.60 138.00 1,023,764
16th Jul 2025 (Wed) 122.00 131.80 122.00 130.00 418,101
15th Jul 2025 (Tue) 122.00 124.00 121.80 123.80 450,548
14th Jul 2025 (Mon) 121.00 123.20 120.80 121.40 163,404
11th Jul 2025 (Fri) 128.00 128.00 121.20 121.60 170,207
10th Jul 2025 (Thu) 130.00 130.00 122.40 124.60 252,122
9th Jul 2025 (Wed) 130.00 130.00 125.60 125.60 168,164
8th Jul 2025 (Tue) 129.00 130.20 126.20 127.80 997,188
7th Jul 2025 (Mon) 125.60 126.00 124.20 125.60 132,583
4th Jul 2025 (Fri) 126.20 126.20 123.80 123.80 177,823
3rd Jul 2025 (Thu) 122.00 128.80 122.00 125.40 122,259
2nd Jul 2025 (Wed) 126.40 126.80 123.60 124.40 148,328
1st Jul 2025 (Tue) 131.00 131.00 125.40 126.00 217,423
30th Jun 2025 (Mon) 126.40 129.60 126.40 128.40 303,297
27th Jun 2025 (Fri) 126.80 127.40 125.40 126.20 184,136
26th Jun 2025 (Thu) 122.40 126.80 122.40 126.40 224,070
25th Jun 2025 (Wed) 126.80 127.00 121.00 122.40 205,630
24th Jun 2025 (Tue) 117.40 127.20 117.40 126.80 555,507
23rd Jun 2025 (Mon) 111.80 118.00 111.40 118.00 435,430
20th Jun 2025 (Fri) 112.40 116.80 109.20 112.00 2,247,601
19th Jun 2025 (Thu) 116.00 119.00 107.60 115.00 2,174,978
18th Jun 2025 (Wed) 125.00 125.00 119.60 121.00 375,784
17th Jun 2025 (Tue) 122.60 122.60 118.60 120.00 395,224
16th Jun 2025 (Mon) 115.00 123.00 115.00 122.00 356,315
13th Jun 2025 (Fri) 117.00 117.20 112.80 115.20 695,622
12th Jun 2025 (Thu) 118.00 120.20 117.00 117.00 600,809
11th Jun 2025 (Wed) 117.00 121.60 117.00 120.00 162,558
10th Jun 2025 (Tue) 118.00 122.60 118.00 122.00 1,027,245
9th Jun 2025 (Mon) 117.00 119.60 117.00 119.00 431,885
FTSE 100 Latest
Value9,101.22
Change0.45