UK markets open in 2 hours 3 minutes
NIKKEI 225
38,012.39 +383.91 (+1.02%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,347.90 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,421.04 -20.72 (-0.04%)
Funding Circle Holdings plc (FCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:37PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 59.40 | 61.75 | 57.62 | 60.40 | 60.40 | 1,148,988 |
| 24 Apr 2024 | 57.00 | 65.20 | 57.00 | 59.40 | 59.40 | 4,559,793 |
| 23 Apr 2024 | 47.60 | 56.40 | 47.60 | 56.40 | 56.40 | 2,658,497 |
| 22 Apr 2024 | 47.20 | 48.40 | 47.00 | 48.10 | 48.10 | 1,582,333 |
| 19 Apr 2024 | 46.10 | 47.20 | 46.10 | 46.90 | 46.90 | 1,005,689 |
| 18 Apr 2024 | 46.70 | 47.30 | 46.20 | 46.20 | 46.20 | 1,302,404 |
| 17 Apr 2024 | 46.40 | 47.20 | 46.30 | 46.30 | 46.30 | 527,625 |
| 16 Apr 2024 | 45.60 | 47.28 | 45.60 | 46.40 | 46.40 | 4,559,040 |
| 15 Apr 2024 | 45.50 | 46.90 | 45.50 | 46.20 | 46.20 | 1,294,173 |
| 12 Apr 2024 | 46.00 | 46.30 | 45.01 | 46.00 | 46.00 | 672,811 |
| 11 Apr 2024 | 45.00 | 46.49 | 45.00 | 46.00 | 46.00 | 1,502,461 |
| 10 Apr 2024 | 45.00 | 46.77 | 45.00 | 45.80 | 45.80 | 2,880,801 |
| 09 Apr 2024 | 47.10 | 47.90 | 45.00 | 45.50 | 45.50 | 1,273,612 |
| 08 Apr 2024 | 44.90 | 48.84 | 43.80 | 47.00 | 47.00 | 2,249,393 |
| 05 Apr 2024 | 45.20 | 45.63 | 43.90 | 44.70 | 44.70 | 751,145 |
| 04 Apr 2024 | 42.90 | 45.30 | 43.50 | 45.10 | 45.10 | 1,068,357 |
| 03 Apr 2024 | 40.40 | 43.50 | 40.10 | 43.00 | 43.00 | 1,114,178 |
| 02 Apr 2024 | 43.50 | 45.50 | 37.90 | 40.40 | 40.40 | 2,980,730 |
| 28 Mar 2024 | 45.30 | 46.80 | 43.40 | 43.50 | 43.50 | 1,753,706 |
| 27 Mar 2024 | 45.50 | 46.65 | 45.00 | 45.30 | 45.30 | 436,078 |
| 26 Mar 2024 | 46.10 | 46.90 | 45.30 | 45.30 | 45.30 | 519,034 |
| 25 Mar 2024 | 48.60 | 48.70 | 45.80 | 45.80 | 45.80 | 890,341 |
| 22 Mar 2024 | 49.00 | 49.30 | 48.30 | 48.60 | 48.60 | 684,037 |
| 21 Mar 2024 | 49.20 | 49.90 | 48.01 | 49.00 | 49.00 | 767,893 |
| 20 Mar 2024 | 49.00 | 49.35 | 48.23 | 48.50 | 48.50 | 984,035 |
| 19 Mar 2024 | 48.00 | 48.65 | 47.40 | 48.30 | 48.30 | 805,059 |
| 18 Mar 2024 | 48.60 | 49.90 | 47.00 | 48.00 | 48.00 | 1,011,525 |
| 15 Mar 2024 | 48.90 | 49.00 | 48.00 | 48.90 | 48.90 | 1,607,876 |
| 14 Mar 2024 | 48.50 | 49.00 | 47.70 | 47.70 | 47.70 | 1,698,161 |
| 13 Mar 2024 | 46.60 | 49.20 | 46.50 | 48.00 | 48.00 | 2,050,177 |
| 12 Mar 2024 | 45.90 | 48.00 | 45.10 | 46.30 | 46.30 | 3,543,077 |
| 11 Mar 2024 | 43.10 | 46.25 | 43.00 | 46.00 | 46.00 | 1,815,786 |
| 08 Mar 2024 | 43.90 | 44.90 | 40.85 | 44.00 | 44.00 | 3,901,086 |
| 07 Mar 2024 | 32.80 | 47.00 | 32.00 | 43.30 | 43.30 | 8,870,239 |
| 06 Mar 2024 | 26.90 | 28.00 | 26.53 | 28.00 | 28.00 | 301,947 |
| 05 Mar 2024 | 27.00 | 27.84 | 26.03 | 26.40 | 26.40 | 374,852 |
| 04 Mar 2024 | 27.70 | 28.70 | 26.90 | 26.90 | 26.90 | 822,122 |
| 01 Mar 2024 | 27.80 | 28.46 | 27.70 | 27.80 | 27.80 | 302,247 |
| 29 Feb 2024 | 28.50 | 29.89 | 27.70 | 27.70 | 27.70 | 163,723 |
| 28 Feb 2024 | 29.80 | 29.80 | 28.04 | 28.40 | 28.40 | 175,510 |
| 27 Feb 2024 | 28.60 | 29.60 | 27.70 | 27.80 | 27.80 | 188,308 |
| 26 Feb 2024 | 29.90 | 30.40 | 28.80 | 28.80 | 28.80 | 112,837 |
| 23 Feb 2024 | 29.90 | 31.00 | 29.00 | 31.00 | 31.00 | 105,486 |
| 22 Feb 2024 | 30.00 | 30.06 | 29.58 | 29.60 | 29.60 | 194,803 |
| 21 Feb 2024 | 30.30 | 31.20 | 29.50 | 29.90 | 29.90 | 307,904 |
| 20 Feb 2024 | 32.00 | 32.40 | 30.40 | 31.00 | 31.00 | 169,457 |
| 19 Feb 2024 | 31.20 | 31.90 | 31.00 | 31.80 | 31.80 | 180,280 |
| 16 Feb 2024 | 29.50 | 31.70 | 29.50 | 31.30 | 31.30 | 19,998,154 |
| 15 Feb 2024 | 29.00 | 30.85 | 28.12 | 29.80 | 29.80 | 204,008 |
| 14 Feb 2024 | 28.50 | 29.38 | 27.94 | 29.20 | 29.20 | 259,924 |
| 13 Feb 2024 | 27.40 | 28.60 | 26.69 | 28.60 | 28.60 | 271,672 |
| 12 Feb 2024 | 27.00 | 27.62 | 25.00 | 27.50 | 27.50 | 1,977,003 |
| 09 Feb 2024 | 27.10 | 28.00 | 26.50 | 27.10 | 27.10 | 756,957 |
| 08 Feb 2024 | 29.10 | 29.10 | 27.60 | 28.00 | 28.00 | 146,412 |
| 07 Feb 2024 | 29.90 | 29.93 | 29.10 | 29.10 | 29.10 | 126,068 |
| 06 Feb 2024 | 29.90 | 29.92 | 29.31 | 29.60 | 29.60 | 133,473 |
| 05 Feb 2024 | 30.00 | 30.90 | 29.39 | 30.00 | 30.00 | 90,439 |
| 02 Feb 2024 | 30.00 | 30.40 | 29.22 | 30.00 | 30.00 | 24,955 |
| 01 Feb 2024 | 30.00 | 30.40 | 29.26 | 30.00 | 30.00 | 19,530 |
| 31 Jan 2024 | 29.80 | 30.90 | 29.39 | 30.00 | 30.00 | 111,297 |
| 30 Jan 2024 | 30.40 | 30.63 | 29.00 | 29.70 | 29.70 | 681,519 |
| 29 Jan 2024 | 31.00 | 32.90 | 29.70 | 29.70 | 29.70 | 1,939,783 |
| 26 Jan 2024 | 31.80 | 31.80 | 30.00 | 30.90 | 30.90 | 3,385,601 |
| 25 Jan 2024 | 31.50 | 32.50 | 31.10 | 31.90 | 31.90 | 460,007 |
| 24 Jan 2024 | 33.50 | 34.89 | 32.30 | 32.30 | 32.30 | 395,249 |
| 23 Jan 2024 | 34.00 | 34.20 | 33.10 | 33.70 | 33.70 | 138,536 |
| 22 Jan 2024 | 35.90 | 35.90 | 33.50 | 34.20 | 34.20 | 596,631 |
| 19 Jan 2024 | 35.40 | 37.20 | 34.80 | 34.80 | 34.80 | 192,329 |
| 18 Jan 2024 | 36.90 | 36.90 | 36.00 | 36.30 | 36.30 | 48,036 |
| 17 Jan 2024 | 36.00 | 37.13 | 36.00 | 37.00 | 37.00 | 26,847 |
| 16 Jan 2024 | 37.60 | 37.80 | 36.20 | 36.20 | 36.20 | 211,561 |
| 15 Jan 2024 | 37.57 | 39.00 | 36.85 | 37.90 | 37.90 | 303,146 |
| 12 Jan 2024 | 37.50 | 39.50 | 37.10 | 38.00 | 38.00 | 163,762 |
| 11 Jan 2024 | 38.00 | 38.00 | 37.00 | 37.60 | 37.60 | 281,103 |
| 10 Jan 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 160,650 |
| 09 Jan 2024 | 37.00 | 39.00 | 38.28 | 39.00 | 39.00 | 429,301 |
| 08 Jan 2024 | 34.00 | 37.00 | 32.80 | 37.00 | 37.00 | 7,281,224 |
| 05 Jan 2024 | 37.30 | 37.30 | 33.00 | 33.00 | 33.00 | 455,244 |
| 04 Jan 2024 | 38.00 | 38.00 | 35.60 | 35.60 | 35.60 | 126,131 |
| 03 Jan 2024 | 39.00 | 39.00 | 36.99 | 37.60 | 37.60 | 114,976 |
| 02 Jan 2024 | 39.00 | 39.91 | 37.10 | 39.00 | 39.00 | 48,112 |
| 29 Dec 2023 | 40.50 | 44.30 | 39.00 | 40.00 | 40.00 | 68,438 |
| 28 Dec 2023 | 38.10 | 41.50 | 38.10 | 40.50 | 40.50 | 10,881 |
| 27 Dec 2023 | 39.10 | 41.50 | 38.17 | 39.00 | 39.00 | 188,687 |
| 22 Dec 2023 | 38.10 | 41.60 | 37.80 | 41.60 | 41.60 | 4,323 |
| 21 Dec 2023 | 39.00 | 39.00 | 37.16 | 39.00 | 39.00 | 24,295 |
| 20 Dec 2023 | 39.00 | 39.00 | 36.53 | 39.00 | 39.00 | 37,317 |
| 19 Dec 2023 | 40.10 | 40.10 | 36.43 | 37.60 | 37.60 | 10,236 |
| 18 Dec 2023 | 34.30 | 39.00 | 34.30 | 39.00 | 39.00 | 161,854 |
| 15 Dec 2023 | 38.00 | 38.40 | 35.00 | 36.80 | 36.80 | 115,486 |
| 14 Dec 2023 | 36.30 | 38.90 | 36.30 | 37.00 | 37.00 | 164,362 |
| 13 Dec 2023 | 39.00 | 39.00 | 36.00 | 38.20 | 38.20 | 45,007 |
| 12 Dec 2023 | 39.60 | 39.60 | 36.00 | 36.00 | 36.00 | 68,232 |
| 11 Dec 2023 | 39.60 | 39.60 | 37.12 | 39.00 | 39.00 | 28,817 |
| 08 Dec 2023 | 39.00 | 39.00 | 36.81 | 38.50 | 38.50 | 9,318 |
| 07 Dec 2023 | 38.90 | 38.90 | 36.10 | 36.10 | 36.10 | 6,126 |
| 06 Dec 2023 | 38.90 | 38.90 | 36.60 | 36.60 | 36.60 | 12,156 |
| 05 Dec 2023 | 39.10 | 39.10 | 36.71 | 37.00 | 37.00 | 104,705 |
| 04 Dec 2023 | 39.90 | 42.60 | 37.10 | 40.00 | 40.00 | 76,785 |
| 01 Dec 2023 | 39.50 | 39.50 | 37.19 | 39.00 | 39.00 | 10,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.