XLON:FCH
Funding Circle Holdings Plc Stock Price (Quote)
£76.80
+3.80 (+5.21%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 FCH.L stock ended at £76.80. This is 5.21% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 9.80% from a day low at £73.90 to a day high of £81.14. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | £73.90 | £81.14 | £73.90 | £76.80 | 2 086 668 |
| May 07, 2024 | £72.20 | £75.31 | £69.50 | £73.00 | 1 432 148 |
| May 03, 2024 | £72.40 | £72.40 | £68.20 | £68.20 | 822 985 |
| May 02, 2024 | £66.60 | £73.60 | £65.40 | £71.00 | 2 174 795 |
| May 01, 2024 | £68.00 | £68.00 | £65.68 | £66.40 | 891 815 |
| Apr 30, 2024 | £68.87 | £70.00 | £65.00 | £65.40 | 1 197 254 |
| Apr 29, 2024 | £64.00 | £71.00 | £64.00 | £69.00 | 1 938 109 |
| Apr 26, 2024 | £62.80 | £67.00 | £61.60 | £65.00 | 821 268 |
| Apr 25, 2024 | £59.01 | £61.75 | £57.62 | £60.40 | 1 099 904 |
| Apr 24, 2024 | £57.00 | £65.20 | £57.00 | £59.40 | 4 430 273 |
| Apr 23, 2024 | £47.60 | £56.40 | £47.60 | £56.40 | 2 414 944 |
| Apr 22, 2024 | £47.84 | £48.40 | £47.00 | £48.10 | 1 526 189 |
| Apr 19, 2024 | £46.10 | £47.20 | £46.10 | £46.90 | 950 317 |
| Apr 18, 2024 | £46.51 | £47.30 | £46.20 | £46.20 | 1 327 897 |
| Apr 17, 2024 | £46.40 | £47.20 | £46.30 | £46.30 | 459 494 |
| Apr 16, 2024 | £45.60 | £47.28 | £45.60 | £46.40 | 4 369 075 |
| Apr 15, 2024 | £45.50 | £46.90 | £45.50 | £46.20 | 1 280 339 |
| Apr 12, 2024 | £45.51 | £46.30 | £45.01 | £46.00 | 668 974 |
| Apr 11, 2024 | £45.00 | £46.49 | £45.00 | £46.00 | 1 442 571 |
| Apr 10, 2024 | £45.00 | £46.77 | £45.00 | £45.80 | 2 822 671 |
| Apr 09, 2024 | £47.90 | £47.90 | £45.00 | £45.50 | 1 308 459 |
| Apr 08, 2024 | £44.90 | £48.84 | £43.80 | £47.00 | 2 119 324 |
| Apr 05, 2024 | £45.10 | £45.10 | £45.10 | £45.10 | 0 |
| Apr 04, 2024 | £42.05 | £45.30 | £42.05 | £45.10 | 985 431 |
| Apr 03, 2024 | £40.10 | £43.50 | £40.10 | £43.00 | 1 114 178 |
