Funding Circle Holdings PLC (FCH.L) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 232.50 | 237.00 | 230.00 | 234.00 | +0.00% | 431,288 |
| 2026-08-06 | 231.50 | 239.00 | 231.50 | 234.00 | -1.06% | 310,498 |
| 2026-08-05 | 225.00 | 238.00 | 225.00 | 236.50 | +2.16% | 481,700 |
| 2026-08-04 | 223.50 | 234.50 | 223.50 | 231.50 | +2.43% | 838,307 |
| 2026-08-03 | 225.00 | 229.00 | 220.50 | 226.00 | +2.49% | 513,043 |
| 2026-07-31 | 221.50 | 222.50 | 218.00 | 220.50 | +0.23% | 342,219 |
| 2026-07-30 | 215.00 | 224.00 | 214.90 | 220.00 | +1.62% | 715,571 |
| 2026-07-29 | 215.00 | 221.50 | 214.00 | 216.50 | -1.81% | 3,910,092 |
| 2026-07-28 | 222.00 | 229.50 | 220.00 | 220.50 | -2.22% | 627,151 |
| 2026-07-27 | 231.50 | 234.00 | 222.00 | 225.50 | -1.53% | 568,584 |
| 2026-07-24 | 224.00 | 233.50 | 224.00 | 229.00 | +0.88% | 632,681 |
| 2026-07-23 | 232.00 | 234.00 | 223.50 | 227.00 | -1.52% | 1,274,799 |
| 2026-07-22 | 227.00 | 230.50 | 213.40 | 230.50 | +1.99% | 1,244,864 |
| 2026-07-21 | 196.60 | 232.50 | 195.20 | 226.00 | +16.37% | 6,821,703 |
| 2026-07-20 | 185.20 | 196.00 | 185.20 | 194.20 | +1.36% | 1,384,057 |
| 2026-07-17 | 185.00 | 196.19 | 183.40 | 191.60 | +2.35% | 1,659,168 |
| 2026-07-16 | 194.20 | 215.00 | 180.00 | 187.20 | +5.76% | 3,287,627 |
| 2026-07-15 | 176.00 | 178.40 | 174.80 | 177.00 | -1.12% | 536,228 |
| 2026-07-14 | 177.20 | 179.00 | 171.20 | 179.00 | +0.56% | 2,164,234 |
| 2026-07-13 | 175.00 | 178.00 | 170.40 | 178.00 | +2.53% | 1,385,117 |
| 2026-07-10 | 169.60 | 176.20 | 169.60 | 173.60 | +1.76% | 1,025,543 |
| 2026-07-09 | 169.60 | 170.60 | 165.20 | 170.60 | +2.28% | 1,211,586 |
| 2026-07-08 | 175.00 | 175.00 | 164.60 | 166.80 | -1.65% | 854,498 |
| 2026-07-07 | 171.80 | 173.00 | 168.60 | 169.60 | -0.59% | 475,590 |
| 2026-07-06 | 170.00 | 176.48 | 168.92 | 170.60 | +0.83% | 1,049,004 |
| 2026-07-03 | 162.00 | 169.20 | 161.20 | 169.20 | +4.83% | 990,601 |
| 2026-07-02 | 159.80 | 164.00 | 157.00 | 161.40 | +1.77% | 1,101,338 |
| 2026-07-01 | 147.00 | 159.20 | 147.00 | 158.60 | +7.02% | 1,733,788 |
| 2026-06-30 | 146.60 | 150.00 | 145.40 | 148.20 | +2.21% | 768,188 |
| 2026-06-29 | 147.80 | 150.00 | 142.20 | 145.00 | -0.14% | 388,702 |
| 2026-06-26 | 144.80 | 147.00 | 140.80 | 145.20 | -0.41% | 559,447 |
| 2026-06-25 | 146.00 | 148.00 | 144.20 | 145.80 | +0.97% | 943,380 |
| 2026-06-24 | 142.80 | 146.00 | 140.40 | 144.40 | +0.42% | 694,699 |
| 2026-06-23 | 142.20 | 143.80 | 139.32 | 143.80 | -0.96% | 479,739 |
| 2026-06-22 | 147.00 | 150.20 | 145.20 | 145.20 | -1.63% | 751,779 |
| 2026-06-19 | 147.20 | 149.20 | 145.00 | 147.60 | +0.27% | 1,844,414 |
| 2026-06-18 | 142.00 | 150.00 | 137.80 | 147.20 | +4.25% | 1,713,538 |
| 2026-06-17 | 147.00 | 147.00 | 141.20 | 141.20 | -1.81% | 728,419 |
| 2026-06-16 | 147.00 | 147.00 | 143.40 | 143.80 | -1.24% | 847,711 |
| 2026-06-15 | 150.00 | 150.00 | 145.60 | 145.60 | +0.55% | 653,026 |
| 2026-06-12 | 139.00 | 145.40 | 136.50 | 144.80 | +5.39% | 1,697,710 |
| 2026-06-11 | 134.00 | 138.40 | 134.00 | 137.40 | +0.29% | 233,597 |
| 2026-06-10 | 135.80 | 139.80 | 134.40 | 137.00 | +0.00% | 314,057 |
| 2026-06-09 | 135.00 | 140.60 | 135.00 | 137.00 | -0.58% | 537,727 |
| 2026-06-08 | 143.00 | 143.00 | 135.60 | 137.80 | +0.15% | 277,006 |
| 2026-06-05 | 139.80 | 141.00 | 137.40 | 137.60 | -1.71% | 771,022 |
| 2026-06-04 | 135.00 | 140.00 | 132.00 | 140.00 | +4.48% | 762,272 |
| 2026-06-03 | 135.00 | 139.40 | 134.00 | 134.00 | -3.46% | 631,932 |
| 2026-06-02 | 140.00 | 147.40 | 138.60 | 138.80 | -2.39% | 608,553 |
| 2026-06-01 | 142.60 | 145.00 | 142.20 | 142.20 | -1.11% | 332,468 |
| 2026-05-29 | 144.00 | 147.00 | 142.80 | 143.80 | +0.28% | 330,011 |
| 2026-05-28 | 142.40 | 144.40 | 141.20 | 143.40 | +0.00% | 399,978 |
| 2026-05-27 | 145.40 | 146.40 | 142.20 | 143.40 | -0.42% | 1,436,339 |
| 2026-05-26 | 143.60 | 148.40 | 142.20 | 144.00 | +1.55% | 1,507,655 |
| 2026-05-22 | 139.20 | 143.40 | 139.20 | 141.80 | +2.16% | 622,660 |
| 2026-05-21 | 136.00 | 143.20 | 135.07 | 138.80 | +2.21% | 813,563 |
| 2026-05-20 | 130.80 | 137.20 | 130.80 | 135.80 | +2.88% | 1,118,867 |
| 2026-05-19 | 135.00 | 137.80 | 131.60 | 132.00 | -2.94% | 650,038 |
| 2026-05-18 | 135.80 | 140.00 | 135.00 | 136.00 | -0.73% | 715,060 |
| 2026-05-15 | 133.40 | 138.60 | 133.40 | 137.00 | +1.18% | 837,965 |
| 2026-05-14 | 133.00 | 135.80 | 131.20 | 135.40 | +1.80% | 507,706 |
| 2026-05-13 | 134.60 | 135.60 | 130.00 | 133.00 | -1.34% | 411,388 |
| 2026-05-12 | 139.00 | 139.00 | 133.60 | 134.80 | -2.74% | 1,086,335 |
| 2026-05-11 | 133.00 | 138.60 | 133.00 | 138.60 | +2.67% | 633,011 |
| 2026-05-08 | 134.40 | 138.60 | 134.20 | 135.00 | -2.03% | 729,078 |
| 2026-05-07 | 131.00 | 139.30 | 131.00 | 137.80 | +0.88% | 617,589 |
| 2026-05-06 | 129.60 | 138.60 | 129.60 | 136.60 | +4.92% | 1,141,147 |
| 2026-05-05 | 142.60 | 142.60 | 129.08 | 130.20 | -8.18% | 1,461,681 |
| 2026-05-01 | 144.40 | 146.00 | 134.00 | 141.80 | -2.21% | 1,189,914 |
| 2026-04-30 | 148.40 | 149.80 | 143.80 | 145.00 | -3.46% | 2,136,885 |
| 2026-04-29 | 151.00 | 153.60 | 149.80 | 150.20 | -1.31% | 855,443 |
| 2026-04-28 | 160.00 | 160.00 | 149.16 | 152.20 | -1.55% | 3,270,984 |
| 2026-04-27 | 156.00 | 156.20 | 153.20 | 154.60 | +1.58% | 886,206 |
| 2026-04-24 | 149.00 | 154.00 | 148.75 | 152.20 | +0.79% | 1,065,976 |
| 2026-04-23 | 158.00 | 158.00 | 150.80 | 151.00 | -2.71% | 453,448 |
| 2026-04-22 | 164.00 | 164.00 | 153.60 | 155.20 | -2.02% | 758,917 |
| 2026-04-21 | 155.00 | 164.80 | 153.49 | 158.40 | +3.13% | 4,471,990 |
| 2026-04-20 | 156.40 | 156.40 | 151.40 | 153.60 | -1.54% | 1,264,793 |
| 2026-04-17 | 152.00 | 156.00 | 151.86 | 156.00 | +2.63% | 1,866,951 |
| 2026-04-16 | 149.60 | 155.20 | 149.60 | 152.00 | +1.33% | 849,585 |
| 2026-04-15 | 150.00 | 152.20 | 147.00 | 150.00 | +1.76% | 1,659,470 |
| 2026-04-14 | 144.20 | 148.60 | 143.63 | 147.40 | +4.54% | 1,948,393 |
| 2026-04-13 | 142.20 | 142.60 | 139.12 | 141.00 | -0.28% | 1,107,242 |
| 2026-04-10 | 142.80 | 144.80 | 138.31 | 141.40 | +1.00% | 273,973 |
| 2026-04-09 | 137.00 | 140.45 | 135.80 | 140.00 | +1.30% | 539,495 |
| 2026-04-08 | 140.00 | 144.80 | 137.40 | 138.20 | +2.52% | 1,902,100 |
| 2026-04-07 | 133.80 | 138.00 | 132.08 | 134.80 | +1.81% | 912,902 |
| 2026-04-02 | 128.60 | 132.82 | 125.20 | 132.40 | +1.07% | 1,749,111 |
| 2026-04-01 | 133.00 | 133.20 | 129.80 | 131.00 | +2.34% | 1,583,663 |
| 2026-03-31 | 133.20 | 133.20 | 127.60 | 128.00 | -0.31% | 1,250,575 |
| 2026-03-30 | 127.00 | 129.04 | 125.00 | 128.40 | -1.23% | 1,026,444 |
| 2026-03-27 | 131.00 | 132.40 | 129.00 | 130.00 | -2.55% | 799,291 |
| 2026-03-26 | 134.40 | 136.40 | 130.40 | 133.40 | -2.06% | 858,951 |
| 2026-03-25 | 131.00 | 138.40 | 131.00 | 136.20 | +4.45% | 1,847,547 |
| 2026-03-24 | 135.00 | 135.00 | 128.60 | 130.40 | +0.15% | 2,687,355 |
| 2026-03-23 | 126.00 | 133.00 | 124.00 | 130.20 | +0.93% | 1,346,554 |
| 2026-03-20 | 132.80 | 133.00 | 128.00 | 129.00 | -3.01% | 1,577,353 |
| 2026-03-19 | 134.00 | 135.60 | 131.40 | 133.00 | -1.63% | 934,608 |
| 2026-03-18 | 134.00 | 137.72 | 132.40 | 135.20 | +1.65% | 1,021,249 |
| 2026-03-17 | 135.00 | 135.00 | 130.60 | 133.00 | -0.15% | 2,032,512 |
| 2026-03-16 | 136.20 | 142.00 | 131.80 | 133.20 | -1.91% | 1,106,316 |
| 2026-03-13 | 140.00 | 140.60 | 135.40 | 135.80 | -3.00% | 1,955,254 |
| 2026-03-12 | 141.00 | 141.47 | 136.80 | 140.00 | -1.41% | 1,398,022 |
| 2026-03-11 | 146.00 | 148.20 | 140.00 | 142.00 | -3.53% | 15,361,115 |
| 2026-03-10 | 149.00 | 149.36 | 145.80 | 147.20 | +1.24% | 2,085,856 |
| 2026-03-09 | 145.00 | 148.60 | 140.20 | 145.40 | +1.11% | 870,779 |
| 2026-03-06 | 138.00 | 147.00 | 138.00 | 143.80 | +3.45% | 967,815 |
| 2026-03-05 | 152.00 | 155.80 | 136.20 | 139.00 | -4.79% | 2,810,672 |
| 2026-03-04 | 145.00 | 148.52 | 139.05 | 146.00 | +4.73% | 1,085,619 |
| 2026-03-03 | 141.60 | 142.80 | 137.60 | 139.40 | -2.79% | 659,436 |
| 2026-03-02 | 142.20 | 147.80 | 140.40 | 143.40 | -1.24% | 356,678 |
| 2026-02-27 | 150.00 | 150.00 | 145.20 | 145.20 | -0.27% | 557,182 |
| 2026-02-26 | 148.00 | 149.79 | 145.60 | 145.60 | -0.27% | 271,388 |
| 2026-02-25 | 148.40 | 151.26 | 146.00 | 146.00 | -0.82% | 253,138 |
| 2026-02-24 | 149.20 | 150.71 | 147.20 | 147.20 | -2.13% | 618,912 |
| 2026-02-23 | 149.00 | 154.60 | 147.80 | 150.40 | +0.00% | 1,428,346 |
| 2026-02-20 | 151.00 | 155.00 | 150.40 | 150.40 | +0.67% | 324,952 |
| 2026-02-19 | 153.60 | 159.20 | 149.40 | 149.40 | -2.10% | 286,305 |
| 2026-02-18 | 157.40 | 157.40 | 152.00 | 152.60 | -0.65% | 252,827 |
| 2026-02-17 | 159.40 | 159.40 | 150.20 | 153.60 | +0.26% | 170,712 |
| 2026-02-16 | 158.40 | 161.20 | 153.20 | 153.20 | +0.00% | 742,499 |
| 2026-02-13 | 152.00 | 158.00 | 151.20 | 153.20 | +0.13% | 545,930 |
| 2026-02-12 | 155.00 | 158.40 | 148.00 | 153.00 | +3.80% | 824,782 |
| 2026-02-11 | 155.00 | 155.00 | 144.35 | 147.40 | -3.03% | 1,469,797 |
| 2026-02-10 | 153.00 | 157.40 | 152.00 | 152.00 | -2.69% | 461,739 |
| 2026-02-09 | 154.40 | 158.40 | 154.40 | 156.20 | +0.13% | 460,166 |
| 2026-02-06 | 153.00 | 160.20 | 153.00 | 156.00 | -0.26% | 495,673 |
| 2026-02-05 | 158.20 | 159.20 | 154.40 | 156.40 | -1.76% | 696,199 |
| 2026-02-04 | 161.60 | 162.60 | 159.20 | 159.20 | -1.12% | 440,744 |
| 2026-02-03 | 168.00 | 168.00 | 159.00 | 161.00 | +1.26% | 837,131 |
| 2026-02-02 | 158.00 | 163.80 | 158.00 | 159.00 | -2.33% | 1,238,110 |
| 2026-01-30 | 171.00 | 171.00 | 162.80 | 162.80 | -2.98% | 1,043,476 |
| 2026-01-29 | 169.00 | 172.56 | 166.00 | 167.80 | -0.94% | 2,110,230 |
| 2026-01-28 | 176.80 | 176.80 | 169.40 | 169.40 | -4.19% | 2,050,592 |
| 2026-01-27 | 171.00 | 176.80 | 170.80 | 176.80 | +1.73% | 5,055,969 |
| 2026-01-26 | 170.00 | 175.00 | 169.00 | 173.80 | +2.24% | 1,790,474 |
| 2026-01-23 | 163.60 | 170.00 | 160.20 | 170.00 | +2.04% | 1,999,095 |
| 2026-01-22 | 148.00 | 166.60 | 148.00 | 166.60 | +11.07% | 1,192,345 |
| 2026-01-21 | 145.00 | 150.00 | 141.60 | 150.00 | +3.88% | 2,612,531 |
| 2026-01-20 | 136.00 | 153.40 | 136.00 | 144.40 | +14.42% | 4,229,053 |
| 2026-01-19 | 126.40 | 129.40 | 126.20 | 126.20 | -2.17% | 198,550 |
| 2026-01-16 | 130.00 | 130.00 | 127.60 | 129.00 | +0.62% | 268,611 |
| 2026-01-15 | 125.60 | 128.80 | 124.78 | 128.20 | +2.40% | 650,887 |
| 2026-01-14 | 125.40 | 129.60 | 123.60 | 125.20 | -0.48% | 146,435 |
| 2026-01-13 | 127.40 | 128.80 | 125.20 | 125.80 | +0.64% | 615,627 |
| 2026-01-12 | 127.60 | 128.37 | 125.00 | 125.00 | -2.95% | 314,123 |
| 2026-01-09 | 127.60 | 129.00 | 127.40 | 128.80 | +0.94% | 190,940 |
| 2026-01-08 | 129.20 | 132.60 | 127.00 | 127.60 | -1.54% | 205,615 |
| 2026-01-07 | 128.40 | 132.00 | 127.80 | 129.60 | +0.62% | 376,429 |
| 2026-01-06 | 127.00 | 131.60 | 126.00 | 128.80 | +1.58% | 544,910 |
| 2026-01-05 | 122.20 | 130.00 | 122.20 | 126.80 | +3.59% | 315,295 |
| 2026-01-02 | 125.60 | 129.80 | 121.20 | 122.40 | -3.16% | 266,298 |
| 2025-12-31 | 126.00 | 128.80 | 125.00 | 126.40 | +0.48% | 77,272 |
| 2025-12-30 | 125.00 | 127.80 | 125.00 | 125.80 | +0.48% | 137,634 |
| 2025-12-29 | 124.80 | 127.40 | 122.20 | 125.20 | +2.79% | 231,223 |
| 2025-12-24 | 122.20 | 124.80 | 121.55 | 121.80 | -1.14% | 34,597 |
| 2025-12-23 | 123.80 | 124.40 | 121.36 | 123.20 | -0.48% | 248,967 |
| 2025-12-22 | 120.40 | 123.80 | 120.40 | 123.80 | +2.15% | 103,197 |
| 2025-12-19 | 125.00 | 125.00 | 121.00 | 121.20 | -1.94% | 434,508 |
| 2025-12-18 | 120.00 | 124.80 | 118.80 | 123.60 | +3.87% | 192,932 |
| 2025-12-17 | 116.60 | 120.40 | 116.60 | 119.00 | +1.19% | 848,279 |
| 2025-12-16 | 120.00 | 121.60 | 117.00 | 117.60 | -2.65% | 868,443 |
| 2025-12-15 | 124.20 | 125.00 | 119.77 | 120.80 | -2.27% | 638,165 |
| 2025-12-12 | 126.80 | 129.00 | 123.60 | 123.60 | -1.44% | 2,777,169 |
| 2025-12-11 | 124.60 | 127.20 | 121.60 | 125.40 | +4.50% | 595,702 |
| 2025-12-10 | 121.00 | 126.60 | 119.00 | 120.00 | -1.48% | 192,586 |
| 2025-12-09 | 123.80 | 128.00 | 121.80 | 121.80 | -1.62% | 125,674 |
| 2025-12-08 | 125.60 | 129.80 | 122.80 | 123.80 | -0.64% | 181,271 |
| 2025-12-05 | 124.20 | 126.80 | 124.20 | 124.60 | +0.81% | 228,648 |
| 2025-12-04 | 124.20 | 125.40 | 123.60 | 123.60 | -0.16% | 269,080 |
| 2025-12-03 | 123.00 | 126.20 | 120.20 | 123.80 | +0.65% | 342,270 |
| 2025-12-02 | 122.20 | 129.20 | 121.80 | 123.00 | -0.32% | 256,607 |
| 2025-12-01 | 124.00 | 128.80 | 123.40 | 123.40 | -2.53% | 347,429 |
| 2025-11-28 | 125.40 | 127.65 | 124.20 | 126.60 | +0.64% | 447,434 |
| 2025-11-27 | 122.20 | 126.40 | 122.10 | 125.80 | +2.44% | 301,059 |
| 2025-11-26 | 124.40 | 124.40 | 117.60 | 122.80 | +3.89% | 367,546 |
| 2025-11-25 | 118.00 | 119.20 | 116.00 | 118.20 | -0.17% | 256,387 |
| 2025-11-24 | 118.00 | 120.20 | 113.20 | 118.40 | +2.96% | 506,462 |
| 2025-11-21 | 117.00 | 119.20 | 114.26 | 115.00 | -3.52% | 808,315 |
| 2025-11-20 | 121.00 | 125.60 | 119.13 | 119.20 | -1.49% | 185,665 |
| 2025-11-19 | 119.40 | 122.60 | 117.60 | 121.00 | +1.00% | 100,031 |
| 2025-11-18 | 117.20 | 121.40 | 117.20 | 119.80 | -2.92% | 271,881 |
| 2025-11-17 | 124.00 | 125.00 | 123.00 | 123.40 | -0.32% | 125,884 |
| 2025-11-14 | 122.80 | 125.00 | 119.80 | 123.80 | -0.32% | 368,510 |
| 2025-11-13 | 123.40 | 127.45 | 123.40 | 124.20 | -1.43% | 181,922 |
| 2025-11-12 | 127.20 | 128.35 | 125.80 | 126.00 | -0.79% | 61,189 |
| 2025-11-11 | 127.00 | 130.80 | 126.00 | 127.00 | +0.00% | 168,210 |
| 2025-11-10 | 121.20 | 128.40 | 121.20 | 127.00 | +3.59% | 332,724 |
| 2025-11-07 | 121.40 | 125.40 | 121.40 | 122.60 | -1.29% | 359,947 |
| 2025-11-06 | 130.80 | 133.40 | 123.20 | 124.20 | -5.48% | 336,030 |
| 2025-11-05 | 138.00 | 138.00 | 128.60 | 131.40 | +0.00% | 325,347 |
| 2025-11-04 | 140.00 | 140.00 | 130.60 | 131.40 | -3.10% | 734,579 |
| 2025-11-03 | 138.00 | 138.20 | 132.20 | 135.60 | +2.57% | 442,132 |
| 2025-10-31 | 138.60 | 138.60 | 131.20 | 132.20 | -0.45% | 258,832 |
| 2025-10-30 | 134.20 | 135.45 | 131.60 | 132.80 | -1.48% | 305,120 |
| 2025-10-29 | 136.80 | 139.40 | 133.60 | 134.80 | -0.15% | 2,122,034 |
| 2025-10-28 | 132.00 | 135.89 | 126.40 | 135.00 | +6.64% | 879,864 |
| 2025-10-27 | 133.40 | 133.40 | 126.20 | 126.60 | -0.94% | 620,537 |
| 2025-10-24 | 130.00 | 130.00 | 123.80 | 127.80 | +2.57% | 481,136 |
| 2025-10-23 | 122.80 | 127.20 | 122.00 | 124.60 | +1.63% | 440,791 |
| 2025-10-22 | 120.60 | 124.20 | 118.20 | 122.60 | +2.17% | 944,219 |
| 2025-10-21 | 117.00 | 123.80 | 117.00 | 120.00 | +0.17% | 556,860 |
| 2025-10-20 | 119.60 | 122.20 | 118.80 | 119.80 | +1.53% | 618,983 |
| 2025-10-17 | 130.00 | 130.00 | 118.00 | 118.00 | -5.60% | 600,002 |
| 2025-10-16 | 128.00 | 128.80 | 123.60 | 125.00 | -2.50% | 445,803 |
| 2025-10-15 | 127.20 | 132.80 | 127.00 | 128.20 | -0.93% | 1,673,664 |
| 2025-10-14 | 121.00 | 131.47 | 120.18 | 129.40 | +6.24% | 1,523,329 |
| 2025-10-13 | 122.00 | 128.00 | 121.80 | 121.80 | +0.33% | 871,205 |
| 2025-10-10 | 123.80 | 127.45 | 121.20 | 121.40 | -2.25% | 573,905 |
| 2025-10-09 | 123.80 | 124.20 | 122.00 | 124.20 | +0.16% | 234,311 |
| 2025-10-08 | 125.60 | 125.60 | 122.40 | 124.00 | -0.80% | 260,076 |
| 2025-10-07 | 127.60 | 139.43 | 124.20 | 125.00 | +2.29% | 1,607,933 |
| 2025-10-06 | 120.20 | 123.40 | 120.00 | 122.20 | -0.65% | 262,146 |
| 2025-10-03 | 123.00 | 125.40 | 122.20 | 123.00 | +0.82% | 481,334 |
| 2025-10-02 | 123.60 | 126.00 | 122.00 | 122.00 | -0.97% | 574,567 |
| 2025-10-01 | 127.60 | 127.60 | 120.60 | 123.20 | -0.81% | 488,587 |
| 2025-09-30 | 124.00 | 126.80 | 123.60 | 124.20 | -0.16% | 553,148 |
| 2025-09-29 | 123.80 | 127.60 | 122.80 | 124.40 | +0.81% | 656,299 |
| 2025-09-26 | 123.00 | 123.80 | 121.40 | 123.40 | +0.33% | 224,965 |
| 2025-09-25 | 124.40 | 125.00 | 121.40 | 123.00 | -1.60% | 1,008,782 |
| 2025-09-24 | 120.00 | 125.80 | 119.00 | 125.00 | +3.31% | 1,312,307 |
| 2025-09-23 | 122.40 | 125.00 | 120.00 | 121.00 | -1.79% | 1,451,525 |
| 2025-09-22 | 117.00 | 123.60 | 117.00 | 123.20 | +0.98% | 309,220 |
| 2025-09-19 | 121.00 | 124.20 | 119.60 | 122.00 | +1.16% | 474,329 |
| 2025-09-18 | 120.00 | 121.60 | 119.00 | 120.60 | +0.50% | 521,003 |
| 2025-09-17 | 119.40 | 120.40 | 118.20 | 120.00 | +1.52% | 449,415 |
| 2025-09-16 | 120.80 | 122.40 | 117.40 | 118.20 | -1.17% | 394,794 |
| 2025-09-15 | 125.00 | 125.00 | 119.00 | 119.60 | +0.50% | 484,522 |
| 2025-09-12 | 124.80 | 124.80 | 117.60 | 119.00 | -0.34% | 2,098,733 |
| 2025-09-11 | 118.80 | 122.60 | 118.80 | 119.40 | +1.02% | 730,263 |
| 2025-09-10 | 125.40 | 125.74 | 118.20 | 118.20 | -4.68% | 1,449,296 |
| 2025-09-09 | 124.40 | 126.00 | 123.00 | 124.00 | -0.80% | 1,117,002 |
| 2025-09-08 | 126.40 | 128.80 | 123.60 | 125.00 | -0.79% | 360,863 |
| 2025-09-05 | 132.00 | 134.29 | 125.20 | 126.00 | -3.23% | 1,615,399 |
| 2025-09-04 | 144.00 | 144.00 | 130.20 | 130.20 | -5.79% | 1,012,720 |
| 2025-09-03 | 135.00 | 140.47 | 135.00 | 138.20 | -0.14% | 469,464 |
| 2025-09-02 | 146.00 | 146.00 | 138.40 | 138.40 | -5.72% | 538,313 |
| 2025-09-01 | 147.00 | 149.80 | 143.80 | 146.80 | +0.82% | 341,568 |
| 2025-08-29 | 149.40 | 149.40 | 143.60 | 145.60 | +0.00% | 226,908 |
| 2025-08-28 | 146.00 | 147.40 | 144.00 | 145.60 | -0.27% | 224,494 |
| 2025-08-27 | 146.00 | 147.20 | 145.40 | 146.00 | -0.82% | 229,817 |
| 2025-08-26 | 149.80 | 150.00 | 145.20 | 147.20 | -0.67% | 900,937 |
| 2025-08-22 | 148.40 | 149.90 | 146.00 | 148.20 | -0.40% | 289,372 |
| 2025-08-21 | 150.20 | 154.80 | 148.80 | 148.80 | -1.33% | 716,979 |
| 2025-08-20 | 149.20 | 155.00 | 147.97 | 150.80 | +0.67% | 944,886 |
| 2025-08-19 | 154.80 | 157.00 | 149.80 | 149.80 | -2.73% | 588,476 |
| 2025-08-18 | 148.40 | 156.01 | 148.20 | 154.00 | +3.49% | 862,981 |
| 2025-08-15 | 152.00 | 153.60 | 148.40 | 148.80 | -1.59% | 605,103 |
| 2025-08-14 | 150.40 | 153.80 | 147.80 | 151.20 | +0.53% | 269,846 |
| 2025-08-13 | 144.20 | 152.20 | 142.50 | 150.40 | +5.77% | 370,374 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+19.71%). Worst month: Feb (-9.90%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Funding Circle Holdings PLC's (FCH.L) latest close?
234.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is FCH.L's 52-week high and low?
239.00 high and 113.20 low over the trailing 52 weeks, as of 2026-08-07.
What is Funding Circle Holdings PLC's strongest and weakest month historically?
Historically, FCH.L's strongest calendar month has been Apr (average +19.71%) and its weakest Feb (average -9.90%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 973 daily bars in the Closelook data lake.