Dark

FCH
FUNDING CIRCLE HOLDINGS PLC
stock LSE

Inactive

Jun 24, 2024

85.00GBX-0.932%(-0.80)237,987

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	82.6000	86.2000	82.6000	85.0000	-0.932%	237,987	0.000%
2024-06-21	84.8000	86.0000	83.0000	85.8000	+1.179%	516,818	-0.932%
2024-06-20	85.0000	86.6000	84.2000	84.8000	+0.474%	627,334	+0.236%
2024-06-19	84.8000	85.4000	82.4000	84.4000	+0.238%	473,188	+0.711%
2024-06-18	83.0000	85.0000	83.0000	84.2000	-0.473%	510,558	+0.950%
2024-06-17	80.8000	85.2000	80.8000	84.6000	+2.670%	831,719	+0.473%
2024-06-14	83.4000	84.2000	81.2000	82.4000	0.000%	863,602	+3.155%
2024-06-13	90.0000	90.0000	81.8000	82.4000	-8.241%	1,233,773	+3.155%
2024-06-12	88.0000	91.0000	88.0000	89.8000	+3.218%	670,615	-5.345%
2024-06-11	93.0000	93.0000	87.0000	87.0000	-2.466%	555,657	-2.299%
2024-06-10	90.2000	90.4000	88.6000	89.2000	-0.889%	407,435	-4.709%
2024-06-07	87.0000	91.0000	86.6000	90.0000	+1.580%	621,975	-5.556%
2024-06-06	88.4000	91.6000	87.0000	88.6000	-0.449%	586,906	-4.063%
2024-06-05	94.0000	94.0000	88.0000	89.0000	-1.111%	594,521	-4.494%
2024-06-04	93.0000	93.0000	89.2000	90.0000	-3.226%	768,132	-5.556%
2024-06-03	96.0000	96.0000	91.8000	93.0000	+0.216%	987,635	-8.602%
2024-05-31	96.8000	96.8000	91.2000	92.8000	-1.277%	714,739	-8.405%
2024-05-30	87.4000	95.2000	87.2000	94.0000	+7.798%	1,091,918	-9.574%
2024-05-29	89.0000	90.6000	86.0000	87.2000	-0.909%	1,466,720	-2.523%
2024-05-28	86.8000	90.2000	85.8000	88.0000	+3.529%	1,287,947	-3.409%
2024-05-24	79.6000	85.4000	78.6000	85.0000	+6.784%	987,689	0.000%
2024-05-23	80.0000	80.8000	77.0000	79.6000	+1.790%	591,913	+6.784%
2024-05-22	78.0000	81.2000	78.0000	78.2000	-1.759%	465,153	+8.696%
2024-05-21	80.4000	80.4000	77.8000	79.6000	-0.995%	619,366	+6.784%
2024-05-20	80.0000	82.6000	79.6000	80.4000	+2.030%	512,370	+5.721%
2024-05-17	82.8000	82.8000	77.4000	78.8000	-2.716%	856,875	+7.868%
2024-05-16	80.6000	83.0000	78.0000	81.0000	+2.792%	754,342	+4.938%
2024-05-15	78.0000	81.8000	77.8000	78.8000	0.000%	1,278,851	+7.868%
2024-05-14	83.4000	83.4000	78.4000	78.8000	-4.600%	1,512,471	+7.868%
2024-05-13	74.6000	87.0000	74.6000	82.6000	+5.897%	2,924,444	+2.906%
2024-05-10	72.6000	78.8000	71.6000	78.0000	+10.482%	1,504,943	+8.974%
2024-05-09	77.6000	77.6000	70.6000	70.6000	-7.105%	1,272,860	+20.397%
2024-05-08	74.8000	80.0000	74.2000	76.0000	+4.110%	2,515,419	+11.842%
2024-05-07	72.2000	75.0000	70.0000	73.0000	+2.817%	1,432,148	+16.438%
2024-05-02	66.6000	72.6000	66.4000	71.0000	+6.928%	2,174,795	+19.718%
2024-05-01	68.0000	68.0000	65.8000	66.4000	+13,562.551%	891,815	+28.012%
2024-03-22	0.4900	0.4900	0.4830	0.4860	-0.816%	684,037	+17,389.712%
2024-03-21	0.4920	0.4920	0.4860	0.4900	+1.031%	767,893	+17,246.939%
2024-03-20	0.4900	0.4930	0.4850	0.4850	+0.414%	984,035	+17,425.773%
2024-03-19	0.4800	0.4830	0.4750	0.4830	+0.625%	805,059	+17,498.344%
2024-03-18	0.4860	0.4860	0.4700	0.4800	-1.840%	1,011,525	+17,608.333%
2024-03-15	0.4890	0.4900	0.4850	0.4890	+2.516%	1,607,876	+17,282.413%
2024-03-14	0.4850	0.4900	0.4770	0.4770	-0.625%	1,698,161	+17,719.706%
2024-03-13	0.4660	0.4900	0.4650	0.4800	+3.672%	2,050,177	+17,608.333%
2024-03-12	0.4590	0.4800	0.4530	0.4630	+0.652%	3,543,077	+18,258.531%
2024-03-11	0.4310	0.4600	0.4300	0.4600	+4.545%	1,815,786	+18,378.261%
2024-03-08	0.4390	0.4490	0.4100	0.4400	+1.617%	3,901,086	+19,218.182%
2024-03-07	0.3280	0.4700	0.3270	0.4330	+54.643%	8,870,239	+19,530.485%
2024-03-06	0.2690	0.2800	0.2670	0.2800	+6.061%	301,947	+30,257.143%
2024-03-05	0.2700	0.2700	0.2630	0.2640	-1.859%	374,852	+32,096.970%
2024-03-04	0.2770	0.2800	0.2690	0.2690	-3.237%	822,122	+31,498.513%
2024-03-01	0.2780	0.2800	0.2770	0.2780	+0.361%	302,247	+30,475.540%
2024-02-29	0.2850	0.2850	0.2770	0.2770	-2.465%	163,723	+30,585.921%
2024-02-28	0.2980	0.2980	0.2840	0.2840	+2.158%	175,510	+29,829.577%
2024-02-27	0.2860	0.2950	0.2770	0.2780	-3.472%	188,308	+30,475.540%
2024-02-26	0.2990	0.2990	0.2880	0.2880	-7.097%	112,837	+29,413.889%
2024-02-23	0.2990	0.3100	0.2990	0.3100	+4.730%	105,486	+27,319.355%
2024-02-22	0.3000	0.3000	0.2960	0.2960	-1.003%	194,803	+28,616.216%
2024-02-21	0.3030	0.3030	0.2950	0.2990	-3.548%	307,904	+28,328.094%
2024-02-20	0.3200	0.3230	0.3040	0.3100	-2.516%	169,457	+27,319.355%
2024-02-19	0.3120	0.3190	0.3100	0.3180	+1.597%	180,280	+26,629.560%
2024-02-16	0.2950	0.3170	0.2950	0.3130	+5.034%	19,998,154	+27,056.550%
2024-02-15	0.2900	0.3020	0.2900	0.2980	+2.055%	204,008	+28,423.490%
2024-02-14	0.2850	0.2920	0.2850	0.2920	+2.098%	259,924	+29,009.589%
2024-02-13	0.2740	0.2860	0.2720	0.2860	+4.000%	271,672	+29,620.280%
2024-02-12	0.2700	0.2750	0.2500	0.2750	+1.476%	1,977,003	+30,809.091%
2024-02-09	0.2710	0.2800	0.2650	0.2710	-3.214%	756,957	+31,265.314%
2024-02-08	0.2910	0.2910	0.2760	0.2800	-3.780%	146,412	+30,257.143%
2024-02-07	0.2990	0.2990	0.2910	0.2910	-1.689%	126,068	+29,109.622%
2024-02-06	0.2990	0.2990	0.2960	0.2960	-1.333%	133,473	+28,616.216%
2024-02-05	0.3000	0.3000	0.3000	0.3000	0.000%	90,439	+28,233.333%
2024-02-02	0.3000	0.3000	0.3000	0.3000	0.000%	24,955	+28,233.333%
2024-02-01	0.3000	0.3000	0.3000	0.3000	0.000%	19,530	+28,233.333%
2024-01-31	0.2980	0.3050	0.2980	0.3000	+1.010%	111,297	+28,233.333%
2024-01-30	0.3040	0.3040	0.2900	0.2970	0.000%	681,519	+28,519.529%
2024-01-29	0.3100	0.3160	0.2970	0.2970	-3.883%	1,939,783	+28,519.529%
2024-01-26	0.3180	0.3180	0.3050	0.3090	-3.135%	3,385,601	+27,408.091%
2024-01-25	0.3150	0.3210	0.3150	0.3190	-1.238%	460,007	+26,545.768%
2024-01-24	0.3350	0.3390	0.3230	0.3230	-4.154%	395,249	+26,215.789%
2024-01-23	0.3400	0.3420	0.3370	0.3370	-1.462%	138,536	+25,122.552%
2024-01-22	0.3590	0.3590	0.3360	0.3420	-1.724%	596,631	+24,753.801%
2024-01-19	0.3540	0.3720	0.3480	0.3480	-4.132%	192,329	+24,325.287%
2024-01-18	0.3690	0.3690	0.3600	0.3630	-1.892%	48,036	+23,315.978%
2024-01-17	0.3600	0.3700	0.3600	0.3700	+2.210%	26,847	+22,872.973%
2024-01-16	0.3760	0.3760	0.3620	0.3620	-4.485%	211,561	+23,380.663%
2024-01-15	0.3900	0.3900	0.3700	0.3790	-0.263%	303,146	+22,327.441%
2024-01-12	0.3750	0.3950	0.3750	0.3800	+1.064%	163,762	+22,268.421%
2024-01-11	0.3800	0.3800	0.3700	0.3760	-3.590%	281,103	+22,506.383%
2024-01-10	0.4000	0.4000	0.3800	0.3900	0.000%	160,650	+21,694.872%
2024-01-09	0.3700	0.4030	0.3700	0.3900	+5.405%	425,585	+21,694.872%
2024-01-08	0.3400	0.3700	0.3280	0.3700	+12.121%	7,038,414	+22,872.973%
2024-01-05	0.3730	0.3730	0.3300	0.3300	-7.303%	455,244	+25,657.576%
2024-01-04	0.3800	0.3800	0.3560	0.3560	-5.319%	126,131	+23,776.404%
2024-01-03	0.3900	0.3900	0.3760	0.3760	-3.590%	111,344	+22,506.383%
2024-01-02	0.3900	0.3900	0.3710	0.3900	-2.500%	37,988	+21,694.872%
2023-12-29	0.4050	0.4150	0.3900	0.4000	-1.235%	68,438	+21,150.000%
2023-12-28	0.3810	0.4050	0.3810	0.4050	+3.846%	23,194	+20,887.654%
2023-12-27	0.3910	0.3910	0.3870	0.3900	-6.250%	188,687	+21,694.872%
2023-12-22	0.3810	0.4160	0.3780	0.4160	+6.667%	4,323	+20,332.692%
2023-12-21	0.3900	0.3900	0.3900	0.3900	0.000%	24,295	+21,694.872%
2023-12-20	0.3900	0.3900	0.3900	0.3900	+3.723%	37,317	+21,694.872%
2023-12-19	0.4010	0.4010	0.3760	0.3760	-3.590%	10,236	+22,506.383%
2023-12-18	0.3430	0.3900	0.3430	0.3900	+5.978%	161,854	+21,694.872%
2023-12-15	0.3800	0.3800	0.3500	0.3680	-0.541%	115,486	+22,997.826%
2023-12-14	0.3630	0.3890	0.3630	0.3700	-3.141%	164,362	+22,872.973%
2023-12-13	0.3900	0.3900	0.3600	0.3820	+6.111%	45,007	+22,151.309%
2023-12-12	0.3960	0.3960	0.3600	0.3600	-7.692%	68,232	+23,511.111%
2023-12-11	0.3960	0.3960	0.3890	0.3900	+1.299%	28,817	+21,694.872%
2023-12-08	0.3900	0.3900	0.3850	0.3850	+6.648%	9,318	+21,977.922%
2023-12-07	0.3890	0.3890	0.3610	0.3610	-1.366%	6,126	+23,445.706%
2023-12-06	0.3890	0.3890	0.3660	0.3660	-1.081%	12,156	+23,124.044%
2023-12-05	0.3910	0.3910	0.3700	0.3700	-7.500%	104,705	+22,872.973%
2023-12-04	0.3990	0.4260	0.3710	0.4000	+2.564%	76,785	+21,150.000%
2023-12-01	0.3950	0.3950	0.3890	0.3900	+1.299%	10,007	+21,694.872%
2023-11-30	0.3890	0.3890	0.3660	0.3850	-0.517%	39,561	+21,977.922%
2023-11-29	0.3870	0.3870	0.3870	0.3870	+4.313%	13,603	+21,863.824%
2023-11-28	0.3710	0.3710	0.3710	0.3710	0.000%	18,702	+22,811.051%
2023-11-24	0.3610	0.3710	0.3610	0.3710	+1.644%	36,519	+22,811.051%
2023-11-23	0.3590	0.3590	0.3590	0.3650	+1.671%	17,748	+23,187.671%
2023-11-22	0.3890	0.3910	0.3490	0.3590	-6.753%	286,394	+23,576.880%
2023-11-21	0.3790	0.3890	0.3780	0.3850	-1.282%	78,157	+21,977.922%
2023-11-20	0.3900	0.3900	0.3900	0.3900	-2.743%	39,124	+21,694.872%
2023-11-17	0.4010	0.4010	0.4010	0.4010	-1.232%	47,154	+21,097.007%
2023-11-16	0.4010	0.4060	0.3750	0.4060	+3.439%	114,906	+20,835.961%
2023-11-15	0.3720	0.3720	0.3720	0.3925	+5.511%	33,653	+21,556.051%
2023-11-14	0.3890	0.3890	0.3620	0.3720	+0.541%	59,710	+22,749.462%
2023-11-13	0.3910	0.3910	0.3700	0.3700	-5.128%	175,568	+22,872.973%
2023-11-10	0.4080	0.4080	0.3900	0.3900	-1.763%	24,537	+21,694.872%
2023-11-09	0.3900	0.4040	0.3890	0.3970	+1.795%	52,429	+21,310.579%
2023-11-08	0.3800	0.3900	0.3800	0.3900	+1.828%	30,416	+21,694.872%
2023-11-07	0.3910	0.3990	0.3900	0.3830	-6.585%	616,690	+22,093.211%
2023-11-06	0.4040	0.4200	0.4040	0.4100	+3.797%	282,000	+20,631.707%
2023-11-03	0.3610	0.3950	0.3610	0.3950	+12.857%	197,620	+21,418.987%
2023-11-02	0.3410	0.3500	0.3300	0.3500	+2.941%	90,670	+24,185.714%
2023-11-01	0.3470	0.3480	0.3400	0.3400	0.000%	107,770	+24,900.000%
2023-10-31	0.3360	0.3400	0.3250	0.3400	-1.163%	12,924	+24,900.000%
2023-10-30	0.3440	0.3440	0.3440	0.3440	-1.149%	40,827	+24,609.302%
2023-10-27	0.3490	0.3490	0.3300	0.3480	-3.867%	49,108	+24,325.287%
2023-10-25	0.3620	0.3620	0.3620	0.3620	-1.093%	18,450	+23,380.663%
2023-10-24	0.3500	0.3660	0.3500	0.3660	+0.549%	3,577	+23,124.044%
2023-10-23	0.3520	0.3640	0.3520	0.3640	+3.116%	8,430	+23,251.648%
2023-10-20	0.3310	0.3530	0.3310	0.3530	0.000%	18,068	+23,979.320%
2023-10-18	0.3520	0.3530	0.3520	0.3530	0.000%	42,720	+23,979.320%
2023-10-17	0.3400	0.3530	0.3400	0.3530	+2.616%	63,584	+23,979.320%
2023-10-16	0.3620	0.3620	0.3440	0.3440	-1.149%	43,438	+24,609.302%
2023-10-13	0.3660	0.3660	0.3480	0.3480	-4.918%	173,438	+24,325.287%
2023-10-12	0.3890	0.3890	0.3660	0.3660	0.000%	119,695	+23,124.044%
2023-10-11	0.3660	0.3660	0.3660	0.3660	0.000%	20,740	+23,124.044%
2023-10-10	0.3820	0.3820	0.3660	0.3660	-1.877%	125,703	+23,124.044%
2023-10-09	0.3800	0.3800	0.3730	0.3730	0.000%	17,886	+22,688.204%
2023-10-06	0.3800	0.3800	0.3730	0.3730	-1.323%	21,629	+22,688.204%
2023-10-05	0.3780	0.3780	0.3780	0.3780	+0.265%	5,286	+22,386.772%
2023-10-04	0.3740	0.3770	0.3740	0.3770	+0.266%	4,759	+22,446.419%
2023-10-03	0.3760	0.3760	0.3760	0.3760	-3.093%	9,340	+22,506.383%
2023-10-02	0.3880	0.3880	0.3880	0.3880	0.000%	22,183	+21,807.216%
2023-09-29	0.3870	0.3880	0.3870	0.3880	-2.513%	54,445	+21,807.216%
2023-09-28	0.4090	0.4090	0.3980	0.3980	+1.790%	5,878	+21,256.784%
2023-09-27	0.3910	0.3910	0.3910	0.3910	-2.250%	1,148	+21,639.130%
2023-09-26	0.3880	0.4100	0.3830	0.4000	0.000%	465,816	+21,150.000%
2023-09-25	0.4090	0.4140	0.4000	0.4000	+0.251%	66,667	+21,150.000%
2023-09-22	0.4100	0.4120	0.3990	0.3990	-3.390%	4,942,605	+21,203.258%
2023-09-21	0.4300	0.4300	0.4130	0.4130	-0.482%	96,761	+20,481.114%
2023-09-20	0.4150	0.4150	0.4150	0.4150	+0.973%	2,402	+20,381.928%
2023-09-18	0.4110	0.4120	0.4100	0.4110	-1.909%	593,018	+20,581.265%
2023-09-15	0.4160	0.4190	0.4160	0.4190	+0.964%	39,063	+20,186.396%
2023-09-14	0.4150	0.4300	0.4100	0.4150	-3.488%	69,894	+20,381.928%
2023-09-13	0.4190	0.4300	0.4190	0.4300	0.000%	1,814,957	+19,667.442%
2023-09-12	0.4400	0.4400	0.4300	0.4300	-2.273%	168,801	+19,667.442%
2023-09-11	0.4400	0.4400	0.4400	0.4400	+2.088%	10,464	+19,218.182%
2023-09-08	0.4490	0.4490	0.4310	0.4310	-4.009%	125,237	+19,621.578%
2023-09-07	0.3800	0.4700	0.3800	0.4490	+10.864%	880,174	+18,830.958%
2023-09-06	0.4040	0.4050	0.4000	0.4050	-0.491%	10,475	+20,887.654%
2023-09-05	0.4250	0.4250	0.4070	0.4070	-1.928%	350,337	+20,784.521%
2023-09-04	0.4150	0.4150	0.4150	0.4150	0.000%	8,702	+20,381.928%
2023-09-01	0.4350	0.4350	0.4150	0.4150	-4.378%	45,308	+20,381.928%
2023-08-31	0.4340	0.4340	0.4340	0.4340	-3.125%	6,256	+19,485.253%
2023-08-30	0.4290	0.4480	0.4200	0.4480	+1.818%	25,273	+18,873.214%
2023-08-29	0.4240	0.4400	0.4200	0.4400	-2.004%	52,415	+19,218.182%
2023-08-23	0.4490	0.4490	0.4490	0.4490	+2.982%	6,961	+18,830.958%
2023-08-22	0.4360	0.4360	0.4360	0.4360	+3.073%	1,154	+19,395.413%
2023-08-21	0.4230	0.4230	0.4230	0.4230	-4.944%	1,548	+19,994.563%
2023-08-18	0.4450	0.4450	0.4450	0.4450	+3.248%	1,459	+19,001.124%
2023-08-17	0.4310	0.4310	0.4310	0.4310	-6.304%	14,583	+19,621.578%
2023-08-16	0.4480	0.4600	0.4480	0.4600	+3.604%	71,644	+18,378.261%
2023-08-15	0.4510	0.4510	0.4400	0.4440	-0.893%	126,575	+19,044.144%
2023-08-14	0.4690	0.4690	0.4480	0.4480	+0.224%	129,263	+18,873.214%
2023-08-11	0.4600	0.4600	0.4470	0.4470	-4.283%	64,007	+18,915.660%
2023-08-10	0.4700	0.4700	0.4670	0.4670	-1.684%	33,538	+18,101.285%
2023-08-09	0.4700	0.4750	0.4700	0.4750	-3.061%	2,426	+17,794.737%
2023-08-07	0.4900	0.4900	0.4900	0.4900	0.000%	3,760	+17,246.939%
2023-08-04	0.4810	0.4900	0.4800	0.4900	+2.083%	39,627	+17,246.939%
2023-08-03	0.4800	0.4800	0.4800	0.4800	-4.382%	16,100	+17,608.333%
2023-08-02	0.5020	0.5020	0.5020	0.5020	+4.583%	2,734	+16,832.271%
2023-08-01	0.4800	0.4990	0.4800	0.4800	-1.235%	24,228	+17,608.333%
2023-07-31	0.4860	0.4860	0.4860	0.4860	+3.404%	20,579	+17,389.712%
2023-07-28	0.4700	0.4700	0.4700	0.4700	-4.082%	9,362	+17,985.106%
2023-07-27	0.5160	0.5160	0.4900	0.4900	-4.669%	202,497	+17,246.939%
2023-07-26	0.5100	0.5200	0.4950	0.5140	+1.181%	103,660	+16,436.965%
2023-07-25	0.5080	0.5080	0.5080	0.5080	-3.053%	70,149	+16,632.283%
2023-07-24	0.5280	0.5280	0.5240	0.5240	-0.758%	50,811	+16,121.374%
2023-07-21	0.5420	0.5580	0.5280	0.5280	0.000%	165,149	+15,998.485%
2023-07-20	0.5200	0.5280	0.5080	0.5280	-1.124%	421,467	+15,998.485%
2023-07-19	0.5340	0.5340	0.5340	0.5340	-2.909%	39,522	+15,817.603%
2023-07-18	0.5400	0.5500	0.5060	0.5500	+1.852%	83,832	+15,354.545%
2023-07-17	0.5140	0.5400	0.5140	0.5400	0.000%	196,079	+15,640.741%
2023-07-14	0.5260	0.5400	0.5160	0.5400	+1.504%	55,906	+15,640.741%
2023-07-13	0.5260	0.5380	0.5260	0.5320	+3.906%	306,388	+15,877.444%
2023-07-12	0.5380	0.5380	0.5120	0.5120	-5.185%	32,776	+16,501.563%
2023-07-11	0.5380	0.5400	0.5380	0.5400	-1.818%	30,527	+15,640.741%
2023-07-10	0.5500	0.5500	0.5500	0.5500	+2.230%	53,713	+15,354.545%
2023-07-07	0.5380	0.5480	0.5380	0.5380	-2.182%	37,866	+15,699.257%
2023-07-06	0.5580	0.5580	0.5380	0.5500	-1.434%	44,115	+15,354.545%
2023-07-05	0.5560	0.5700	0.5400	0.5580	+5.283%	73,312	+15,132.975%
2023-07-04	0.5360	0.5360	0.5120	0.5300	-7.018%	319,763	+15,937.736%
2023-07-03	0.5340	0.5720	0.5300	0.5700	+1.423%	24,153	+14,812.281%
2023-06-30	0.5380	0.5620	0.5380	0.5620	+4.851%	24,869	+15,024.555%
2023-06-29	0.5340	0.5360	0.5340	0.5360	-3.249%	40,445	+15,758.209%
2023-06-28	0.5780	0.5780	0.5540	0.5540	-2.807%	29,650	+15,242.960%
2023-06-27	0.5780	0.5780	0.5620	0.5700	-3.390%	305,584	+14,812.281%
2023-06-26	0.5900	0.5900	0.5900	0.5900	-1.667%	43,722	+14,306.780%
2023-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	6,577	+14,066.667%
2023-06-22	0.5800	0.6000	0.5800	0.6000	+0.671%	28,256	+14,066.667%
2023-06-21	0.6020	0.6020	0.5800	0.5960	-2.932%	255,193	+14,161.745%
2023-06-20	0.6120	0.6300	0.6020	0.6140	+5.862%	73,190	+13,743.648%
2023-06-19	0.5800	0.5800	0.5800	0.5800	-1.695%	7,382	+14,555.172%
2023-06-16	0.5960	0.5960	0.5900	0.5900	0.000%	169,378	+14,306.780%
2023-06-15	0.5820	0.5900	0.5820	0.5900	-2.640%	512,360	+14,306.780%
2023-06-14	0.5680	0.6060	0.5680	0.6060	+4.124%	20,895	+13,926.403%
2023-06-13	0.5900	0.5900	0.5820	0.5820	0.000%	291,526	+14,504.811%
2023-06-12	0.5860	0.5920	0.5820	0.5820	-2.676%	71,075	+14,504.811%
2023-06-09	0.5920	0.6080	0.5920	0.5980	+1.701%	205,039	+14,114.047%
2023-06-08	0.5880	0.5920	0.5880	0.5880	+2.439%	92,917	+14,355.782%
2023-06-07	0.5700	0.5920	0.5680	0.5740	-0.347%	298,620	+14,708.362%
2023-06-06	0.5580	0.5760	0.5500	0.5760	+6.667%	99,682	+14,656.944%
2023-06-05	0.5500	0.5580	0.5340	0.5400	-1.818%	94,998	+15,640.741%
2023-06-02	0.5480	0.5500	0.5480	0.5500	+1.103%	368,824	+15,354.545%
2023-06-01	0.5480	0.5480	0.5380	0.5440	+0.741%	1,367,854	+15,525.000%
2023-05-31	0.5400	0.5460	0.5340	0.5400	+3.448%	1,415,968	+15,640.741%
2023-05-30	0.5200	0.5400	0.5200	0.5220	-1.509%	2,495,622	+16,183.525%
2023-05-26	0.5400	0.5400	0.5220	0.5300	+1.533%	18,591	+15,937.736%
2023-05-25	0.4990	0.5360	0.4940	0.5220	+5.242%	2,233,920	+16,183.525%
2023-05-24	0.4990	0.4990	0.4960	0.4960	-0.601%	84,273	+17,037.097%
2023-05-23	0.5000	0.5000	0.4990	0.4990	-0.200%	10,441	+16,934.068%
2023-05-22	0.4900	0.5000	0.4800	0.5000	0.000%	190,378	+16,900.000%
2023-05-19	0.5000	0.5000	0.5000	0.5000	-1.961%	51,220	+16,900.000%
2023-05-18	0.5220	0.5240	0.5080	0.5100	0.000%	13,972	+16,566.667%
2023-05-17	0.4960	0.5100	0.4960	0.5100	0.000%	82,539	+16,566.667%
2023-05-16	0.4960	0.5100	0.4960	0.5100	+2.000%	88,993	+16,566.667%
2023-05-15	0.5060	0.5060	0.4900	0.5000	-1.961%	365,407	+16,900.000%
2023-05-12	0.5100	0.5100	0.5020	0.5100	+0.394%	65,344	+16,566.667%
2023-05-11	0.5100	0.5100	0.5080	0.5080	-0.392%	121,964	+16,632.283%
2023-05-10	0.5300	0.5300	0.5000	0.5100	-4.135%	200,855	+16,566.667%
2023-05-09	0.5300	0.5400	0.5300	0.5320	+1.141%	76,581	+15,877.444%
2023-05-05	0.5480	0.5480	0.5260	0.5260	-4.364%	184,193	+16,059.696%
2023-05-04	0.5700	0.5700	0.5500	0.5500	0.000%	33,438	+15,354.545%
2023-05-03	0.5540	0.5700	0.5500	0.5500	-1.434%	42,993	+15,354.545%
2023-05-02	0.5500	0.5700	0.5360	0.5580	+1.455%	155,743	+15,132.975%
2023-04-28	0.5260	0.5500	0.5120	0.5500	+5.769%	99,943	+15,354.545%
2023-04-27	0.5160	0.5400	0.5060	0.5200	+1.167%	93,600	+16,246.154%
2023-04-26	0.5200	0.5240	0.5140	0.5140	-1.154%	130,083	+16,436.965%
2023-04-25	0.5200	0.5200	0.5200	0.5200	-2.256%	732,417	+16,246.154%
2023-04-24	0.5480	0.5480	0.5320	0.5320	+0.377%	97,529	+15,877.444%
2023-04-21	0.5640	0.5640	0.5300	0.5300	-6.690%	140,203	+15,937.736%
2023-04-20	0.5300	0.5680	0.5300	0.5680	+6.767%	6,179	+14,864.789%
2023-04-19	0.5300	0.5400	0.5300	0.5320	0.000%	53,005	+15,877.444%
2023-04-18	0.5320	0.5320	0.5320	0.5320	-2.206%	127,736	+15,877.444%
2023-04-17	0.5200	0.5440	0.5200	0.5440	+4.615%	175,587	+15,525.000%
2023-04-14	0.5320	0.5320	0.5200	0.5200	-3.704%	116,339	+16,246.154%
2023-04-13	0.5380	0.5400	0.5380	0.5400	0.000%	14,534	+15,640.741%
2023-04-12	0.5280	0.5400	0.5220	0.5400	+2.662%	32,687	+15,640.741%
2023-04-11	0.5120	0.5300	0.5100	0.5260	-2.593%	198,540	+16,059.696%
2023-04-06	0.5200	0.5400	0.5100	0.5400	+3.846%	69,882	+15,640.741%
2023-04-05	0.5240	0.5240	0.5200	0.5200	-3.704%	19,824	+16,246.154%
2023-04-04	0.5380	0.5400	0.5380	0.5400	0.000%	52,253	+15,640.741%
2023-04-03	0.5180	0.5400	0.5180	0.5400	+0.746%	103,445	+15,640.741%
2023-03-31	0.5290	0.5360	0.5020	0.5360	-0.741%	403,788	+15,758.209%
2023-03-30	0.5290	0.5400	0.5170	0.5400	+4.651%	20,596	+15,640.741%
2023-03-29	0.5290	0.5290	0.5100	0.5160	+2.584%	40,060	+16,372.868%
2023-03-28	0.5310	0.5310	0.4905	0.5030	-5.094%	603,621	+16,798.608%
2023-03-27	0.5480	0.5540	0.5300	0.5300	-5.018%	95,651	+15,937.736%
2023-03-24	0.5580	0.5580	0.5580	0.5580	-5.263%	2,447,937	+15,132.975%
2023-03-23	0.5680	0.5890	0.5680	0.5890	+4.804%	33,970	+14,331.239%
2023-03-22	0.5670	0.5670	0.5530	0.5620	+5.639%	50,718	+15,024.555%
2023-03-21	0.5340	0.5490	0.5320	0.5320	-0.188%	685,095	+15,877.444%
2023-03-20	0.5210	0.5500	0.5210	0.5330	-0.929%	88,561	+15,847.467%
2023-03-17	0.5090	0.5380	0.5090	0.5380	+2.476%	77,234	+15,699.257%
2023-03-16	0.5050	0.5250	0.5050	0.5250	+2.740%	33,808	+16,090.476%
2023-03-15	0.5090	0.5190	0.5060	0.5110	-3.585%	157,338	+16,534.051%
2023-03-14	0.5230	0.5300	0.5050	0.5300	+4.743%	37,103	+15,937.736%
2023-03-13	0.5100	0.5120	0.5010	0.5060	-0.978%	108,596	+16,698.419%
2023-03-10	0.5100	0.5200	0.5060	0.5110	-1.351%	97,622	+16,534.051%
2023-03-09	0.5180	0.5180	0.5180	0.5180	-0.385%	41,813	+16,309.266%
2023-03-08	0.5300	0.5320	0.5110	0.5200	-0.383%	150,502	+16,246.154%
2023-03-07	0.5590	0.5590	0.5100	0.5220	-8.421%	1,261,257	+16,183.525%
2023-03-06	0.5890	0.5890	0.5700	0.5700	+2.151%	28,475	+14,812.281%
2023-03-03	0.5640	0.5730	0.5530	0.5580	-0.888%	137,412	+15,132.975%
2023-03-02	0.6000	0.6000	0.5630	0.5630	-6.167%	154,525	+14,997.691%
2023-03-01	0.5890	0.6000	0.5890	0.6000	+5.263%	64,265	+14,066.667%
2023-02-28	0.5890	0.5900	0.5700	0.5700	0.000%	73,913	+14,812.281%
2023-02-27	0.5890	0.5890	0.5700	0.5700	0.000%	50,365	+14,812.281%
2023-02-24	0.5900	0.5900	0.5700	0.5700	-1.213%	63,089	+14,812.281%
2023-02-23	0.5750	0.5820	0.5720	0.5770	+1.406%	25,318	+14,631.369%
2023-02-22	0.5900	0.5900	0.5400	0.5690	-4.370%	186,312	+14,838.489%
2023-02-21	0.6690	0.6700	0.5950	0.5950	-6.886%	174,265	+14,185.714%
2023-02-20	0.6390	0.6390	0.6390	0.6390	-3.910%	27,248	+13,202.034%
2023-02-17	0.6700	0.6700	0.6700	0.6650	-0.746%	100,249	+12,681.955%
2023-02-16	0.6680	0.6790	0.6680	0.6700	0.000%	493,950	+12,586.567%
2023-02-15	0.6700	0.6700	0.6700	0.6700	+2.290%	21,951	+12,586.567%
2023-02-14	0.6550	0.6550	0.6550	0.6550	+2.344%	209,398	+12,877.099%
2023-02-13	0.6410	0.6500	0.6400	0.6400	-0.621%	38,572	+13,181.250%
2023-02-10	0.6600	0.6600	0.6410	0.6440	-3.012%	84,316	+13,098.758%
2023-02-09	0.6610	0.6640	0.6600	0.6640	+0.606%	24,781	+12,701.205%
2023-02-08	0.6610	0.6660	0.6600	0.6600	-0.151%	113,370	+12,778.788%
2023-02-07	0.6700	0.6700	0.6500	0.6610	+0.916%	137,206	+12,759.304%
2023-02-06	0.6500	0.6550	0.6500	0.6550	+3.968%	34,099	+12,877.099%
2023-02-03	0.6580	0.6700	0.6300	0.6300	-5.970%	245,788	+13,392.063%
2023-02-02	0.6300	0.7000	0.6300	0.6700	+8.065%	380,929	+12,586.567%
2023-02-01	0.5810	0.6200	0.5810	0.6200	+6.713%	40,076	+13,609.677%
2023-01-31	0.5600	0.5950	0.5600	0.5810	+0.172%	205,830	+14,529.948%
2023-01-30	0.5800	0.5800	0.5700	0.5800	+0.173%	137,178	+14,555.172%
2023-01-27	0.5600	0.5790	0.5600	0.5790	+3.393%	153,395	+14,580.484%
2023-01-26	0.5500	0.5780	0.5400	0.5600	+5.066%	180,397	+15,078.571%
2023-01-25	0.5410	0.5500	0.5330	0.5330	-0.929%	61,165	+15,847.467%
2023-01-24	0.5790	0.5800	0.5380	0.5380	-7.241%	215,319	+15,699.257%
2023-01-23	0.5790	0.5800	0.5720	0.5800	0.000%	15,478	+14,555.172%
2023-01-20	0.5730	0.5810	0.5700	0.5800	0.000%	63,080	+14,555.172%
2023-01-19	0.5720	0.5800	0.5700	0.5800	+1.754%	48,883	+14,555.172%
2023-01-18	0.5790	0.5800	0.5700	0.5700	+0.352%	32,089	+14,812.281%
2023-01-17	0.5730	0.5730	0.5580	0.5680	-0.699%	90,743	+14,864.789%
2023-01-16	0.5720	0.5720	0.5720	0.5720	+1.060%	69,853	+14,760.140%
2023-01-13	0.5630	0.5660	0.5560	0.5660	+2.909%	67,925	+14,917.668%
2023-01-12	0.5350	0.5640	0.5350	0.5500	0.000%	108,594	+15,354.545%
2023-01-11	0.5350	0.5500	0.5350	0.5500	-0.362%	15,665	+15,354.545%
2023-01-10	0.5300	0.5520	0.5300	0.5520	0.000%	18,153	+15,298.551%
2023-01-09	0.5460	0.5520	0.5460	0.5520	+2.222%	201,891	+15,298.551%
2023-01-06	0.5480	0.5500	0.5300	0.5400	+0.935%	193,805	+15,640.741%
2023-01-05	0.5420	0.5420	0.5350	0.5350	+0.943%	19,492	+15,787.850%
2023-01-04	0.5360	0.5550	0.5300	0.5300	-2.574%	153,428	+15,937.736%
2023-01-03	0.5250	0.5500	0.5250	0.5440	-1.091%	301,594	+15,525.000%
2022-12-30	0.5340	0.5500	0.5340	0.5500	+2.804%	7,311	+15,354.545%
2022-12-29	0.5300	0.5360	0.5300	0.5350	+0.943%	23,398	+15,787.850%
2022-12-28	0.5220	0.5460	0.5210	0.5300	-3.636%	93,526	+15,937.736%
2022-12-23	0.5500	0.5500	0.5500	0.5500	+1.852%	5,232	+15,354.545%
2022-12-22	0.5470	0.5490	0.5340	0.5400	-0.185%	105,099	+15,640.741%
2022-12-21	0.5470	0.5470	0.5340	0.5410	+0.185%	92,226	+15,611.645%
2022-12-20	0.5210	0.5400	0.5200	0.5400	+0.935%	132,876	+15,640.741%
2022-12-19	0.5200	0.5350	0.5200	0.5350	+0.943%	291,256	+15,787.850%
2022-12-16	0.5540	0.5640	0.5300	0.5300	-5.357%	743,422	+15,937.736%
2022-12-15	0.5150	0.5650	0.5150	0.5600	+10.454%	406,844	+15,078.571%
2022-12-13	0.5580	0.5580	0.5050	0.5070	-6.111%	349,531	+16,665.286%
2022-12-12	0.5600	0.5840	0.5400	0.5400	-6.897%	199,335	+15,640.741%
2022-12-09	0.5900	0.5950	0.5730	0.5800	0.000%	264,340	+14,555.172%
2022-12-08	0.5610	0.5830	0.5600	0.5800	+0.173%	210,220	+14,555.172%
2022-12-07	0.5950	0.6000	0.5700	0.5790	-2.361%	281,493	+14,580.484%
2022-12-06	0.6140	0.6140	0.5930	0.5930	-2.787%	56,902	+14,233.895%
2022-12-05	0.6300	0.6300	0.6100	0.6100	-3.175%	223,375	+13,834.426%
2022-12-02	0.5500	0.6690	0.5500	0.6300	+14.754%	352,965	+13,392.063%
2022-12-01	0.5300	0.5490	0.5300	0.5490	+3.585%	58,496	+15,382.696%
2022-11-30	0.5500	0.5500	0.5250	0.5300	+0.952%	184,866	+15,937.736%
2022-11-29	0.5320	0.5380	0.5240	0.5250	-3.846%	97,190	+16,090.476%
2022-11-28	0.5340	0.5460	0.5300	0.5460	+1.299%	41,748	+15,467.766%
2022-11-25	0.4995	0.5400	0.4995	0.5390	+8.451%	389,521	+15,669.944%
2022-11-24	0.4805	0.4995	0.4805	0.4970	+2.686%	234,526	+17,002.616%
2022-11-23	0.4880	0.4880	0.4840	0.4840	+0.833%	34,615	+17,461.983%
2022-11-22	0.4900	0.4900	0.4800	0.4800	-0.621%	152,119	+17,608.333%
2022-11-21	0.4840	0.4995	0.4830	0.4830	+0.625%	149,018	+17,498.344%
2022-11-18	0.4780	0.4950	0.4780	0.4800	+2.128%	114,668	+17,608.333%
2022-11-17	0.4825	0.4915	0.4700	0.4700	-4.082%	115,430	+17,985.106%
2022-11-16	0.4895	0.4910	0.4835	0.4900	+1.344%	804,030	+17,246.939%
2022-11-15	0.4895	0.4900	0.4800	0.4835	+0.311%	180,973	+17,480.145%

.dark-mode .YnWMC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnWMC0{ color: #333333; background-color: white; border: 2px solid #333333; }FCHFUNDING CIRCLE HOLDINGS PLCstock LSE

FCH
FUNDING CIRCLE HOLDINGS PLC
stock LSE