Funding Circle Holdings Plc Historical Data - FCH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Funding Circle Holdings Plc (FCH)
Funding Circle Holdings Plc (FCH) Historical

Funding Circle Holdings Plc (FCH)

112.00

0.00

( 0.00% )

Updated: 07:35:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	0.900900900901	111	115	101.5	792610	107.78064636	DE
4	9	8.73786407767	103	115	95	928130	103.81957604	DE
12	39.8	55.1246537396	72.2	115	70	1026902	91.32129087	DE
26	81.6	268.421052632	30.4	115	25	1404926	60.37123122	DE
52	63.4	130.452674897	48.6	115	25	831355	56.78716393	DE
156	-26	-18.8405797101	138	169.8	25	540813	58.69747941	DE
260	-9	-7.43801652893	121	189.8	21.95	479504	73.19809486	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722270600	112	1	0.90	111.5	115	110.5	537731
1722011400	111	6.5	6.22	106.5	112	106.5	355695
1721925000	104.5	-2.5	-2.34	105	106	101.5	1248420
1721838600	107	-2	-1.83	108	109.5	105	769525
1721752200	109	-2	-1.80	111	111.5	107	1051677
1721665800	111	4	3.74	105	111	105	359199
1721406600	107	-1.5	-1.38	108.5	108.5	105.5	342621
1721320200	108.5	-3.5	-3.13	113	113.5	108	694480
1721233800	112	7	6.67	104	112	104	792712
1721147400	105	0	0.00	104	105	104	779122
1721061000	105	2	1.94	103	106	103	947700
1720801800	103	3	3.00	99.4	103	98	983896
1720715400	100	0.2	0.20	97	100.5	97	780024
1720629000	99.8	1	1.01	95	100.5	95	594317
1720542600	98.8	0.6	0.61	101.5	101.5	96.6	857060
1720456200	98.2	-3.3	-3.25	103	103	98.2	1396708
1720197000	101.5	-2	-1.93	104.5	104.5	99.6	1446276
1720110600	103.5	3.5	3.50	100.5	104.5	100	1454178
1720024200	100	-1.5	-1.48	100	102.5	99.6	1092867
1719937800	101.5	-1.5	-1.46	103	104.5	99	2078386
1719851400	103	6.8	7.07	95	104.5	95	1980060
1719592200	96.2	-1.8	-1.84	99.6	99.6	96.2	981725
1719505800	98	1.8	1.87	97	99	94.4	1483775
1719419400	96.2	7.2	8.09	87	97	87	2055544
1719333000	89	4	4.71	85.8	100	85.8	2957777
1719246600	85	-0.8	-0.93	82.6	86.2	82.6	237987
1718987400	85.8	1	1.18	84.8	86	83	516818
1718901000	84.8	0.4	0.47	85	86.6	84.2	627334
1718814600	84.4	0.2	0.24	84.8	85.4	82.4	423188
1718728200	84.2	-0.4	-0.47	83	85	83	462801
1718641800	84.6	2.2	2.67	80.8	85.2	80.8	831719
1718382600	82.4	0	0.00	83.4	84.2	81.2	1163602
1718296200	82.4	-7.4	-8.24	90	90	81.8	1188773
1718209800	89.8	2.8	3.22	88	91	88	670615
1718123400	87	-2.2	-2.47	93	93	87	555657
1718037000	89.2	-0.8	-0.89	90.2	90.4	88.6	407435
1717777800	90	1.4	1.58	87	91	86.6	621975
1717691400	88.6	-0.4	-0.45	88.4	91.6	87	586906
1717605000	89	-1	-1.11	94	94	88	594521
1717518600	90	-3	-3.23	93	93	89.2	1056652
1717432200	93	0.2	0.22	96	96	91.8	1089525
1717173000	92.8	-1.2	-1.28	96.8	96.8	91.2	714739
1717086600	94	6.8	7.80	87.4	95.2	87.2	1091918
1717000200	87.2	-0.8	-0.91	89	90.6	86	1466720
1716913800	88	3	3.53	86.8	90.2	85.8	1307947
1716568200	85	5.4	6.78	79.6	85.4	78.6	987689
1716481800	79.6	1.4	1.79	80	80.8	77	591913
1716395400	78.2	-1.4	-1.76	78	81.2	78	515153
1716309000	79.6	-0.8	-1.00	80.4	80.4	77.8	719366
1716222600	80.4	1.6	2.03	80	82.6	79.6	478491
1715963400	78.8	-2.2	-2.72	82.8	82.8	77.4	807792
1715877000	81	2.2	2.79	80.6	83	78	702803
1715790600	78.8	0	0.00	78	81.8	77.8	1452164
1715704200	78.8	-3.8	-4.60	83.4	83.4	78.4	1513144
1715617800	82.6	4.6	5.90	74.6	87	74.6	2822662
1715358600	78	7.4	10.48	72.6	78.8	71.6	1382231
1715272200	70.6	-5.4	-7.11	77.6	77.6	70.6	1150148
1715185800	76	3	4.11	74.8	80	74.2	2455687
1715099400	73	4.8	7.04	72.2	75	70	1369680
1714753800	68.2	-2.8	-3.94	72.4	72.4	68.2	700273
1714667400	71	4.6	6.93	66.599999	72.6	66.4	1957039
1714581000	66.4	1	1.53	68	68	65.8	763808
1714494600	65.4	-3.6	-5.22	68	69.2	65	1248170

IT0005589863 20240902 300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions