Funding Circle Holdings PLC (FCH)

FCH
🏛️ Royaume-Uni →
123.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 40.50 44.30 39.00 40.00 0.1M
2023-12-28 38.44 40.84 38.10 40.50 0.0M
2023-12-27 39.60 41.50 38.17 39.00 0.2M
2023-12-22 38.10 41.60 37.80 41.60 0.0M
2023-12-21 37.40 39.00 37.16 39.00 0.0M
2023-12-20 39.00 39.00 36.53 39.00 0.0M
2023-12-19 40.10 40.10 36.43 37.60 0.0M
2023-12-18 34.30 39.00 34.30 39.00 0.2M
2023-12-15 38.00 38.40 35.00 36.80 0.1M
2023-12-14 36.30 38.90 36.30 37.00 0.2M
2023-12-13 39.00 39.00 36.00 38.20 0.0M
2023-12-12 39.60 39.60 36.00 36.00 0.1M
2023-12-11 39.60 39.60 37.12 39.00 0.0M
2023-12-08 39.00 39.00 36.81 38.50 0.0M
2023-12-07 38.90 38.90 36.10 36.10 0.0M
2023-12-06 38.90 38.90 36.60 36.60 0.0M
2023-12-05 39.10 39.10 36.71 37.00 0.1M
2023-12-04 39.90 42.60 37.10 40.00 0.1M
2023-12-01 39.50 39.50 37.19 39.00 0.0M
2023-11-30 37.11 38.90 36.60 38.50 0.0M
2023-11-29 37.34 38.70 35.07 38.70 0.0M
2023-11-28 35.72 37.10 35.72 37.10 0.0M
2023-11-27 35.72 36.10 35.72 36.50 0.0M
2023-11-24 37.76 37.90 36.10 37.10 0.0M
2023-11-23 37.62 37.90 35.72 36.50 0.0M
2023-11-22 38.00 39.10 34.90 35.90 0.3M
2023-11-21 37.90 38.90 37.80 38.50 0.1M
2023-11-20 38.87 39.00 38.68 39.00 0.0M
2023-11-17 38.36 40.10 38.00 40.10 0.0M
2023-11-16 37.10 41.20 37.10 40.60 0.1M
2023-11-15 39.58 39.58 37.55 39.25 0.0M
2023-11-14 39.00 39.18 36.20 37.20 0.1M
2023-11-13 39.76 41.47 36.87 37.00 0.2M
2023-11-10 40.80 40.80 38.75 39.00 0.0M
2023-11-09 38.35 40.40 37.79 39.70 0.1M
2023-11-08 38.00 39.28 36.90 39.00 0.0M
2023-11-07 38.79 39.90 37.60 38.30 0.6M
2023-11-06 39.16 42.07 38.50 41.00 0.3M
2023-11-03 35.08 40.51 34.52 39.50 0.2M
2023-11-02 34.10 35.00 33.00 35.00 0.1M
2023-11-01 32.30 34.80 32.30 34.00 0.1M
2023-10-31 33.60 34.00 32.50 34.00 0.0M
2023-10-30 34.02 34.43 34.02 34.40 0.0M
2023-10-27 38.00 38.00 33.00 34.80 0.0M
2023-10-26 36.52 36.52 35.28 36.20 0.0M
2023-10-25 34.82 36.64 34.82 36.20 0.0M
2023-10-24 36.38 36.60 35.00 36.60 0.0M
2023-10-23 35.20 36.40 35.15 36.40 0.0M
2023-10-20 33.44 35.30 33.10 35.30 0.0M
2023-10-19 35.20 35.25 35.20 35.30 0.0M
2023-10-18 34.58 35.30 34.00 35.30 0.0M
2023-10-17 34.24 35.30 32.65 35.30 0.1M
2023-10-16 36.20 36.20 32.40 34.40 0.0M
2023-10-13 37.89 37.89 34.80 34.80 0.2M
2023-10-12 36.96 38.90 36.60 36.60 0.1M
2023-10-11 36.96 38.39 36.60 36.60 0.0M
2023-10-10 37.42 40.30 36.60 36.60 0.1M
2023-10-09 38.00 38.30 37.30 37.30 0.0M
2023-10-06 38.21 39.00 37.30 37.30 0.0M
2023-10-05 40.50 40.50 37.40 37.80 0.0M
2023-10-04 38.20 38.20 37.40 37.70 0.0M
2023-10-03 40.04 41.10 37.60 37.60 0.0M
2023-10-02 39.00 40.00 38.80 38.80 0.0M
2023-09-29 39.30 39.30 38.50 38.80 0.1M
2023-09-28 39.34 40.90 39.34 39.80 0.0M
2023-09-27 40.00 40.00 39.10 39.10 0.0M
2023-09-26 38.84 41.00 38.20 40.00 0.5M
2023-09-25 40.10 41.40 38.92 40.00 0.1M
2023-09-22 41.00 41.23 39.90 39.90 4.9M
2023-09-21 43.00 43.00 41.18 41.30 0.1M
2023-09-20 42.83 42.83 41.24 41.50 0.0M
2023-09-19 42.94 42.94 41.10 41.95 0.0M
2023-09-18 41.19 43.64 41.00 41.10 0.6M
2023-09-15 41.02 41.92 41.02 41.90 0.0M
2023-09-14 41.95 43.00 41.00 41.50 0.1M
2023-09-13 41.81 43.00 41.30 43.00 1.8M
2023-09-12 43.28 44.81 42.92 43.00 0.2M
2023-09-11 42.65 44.80 42.65 44.00 0.0M
2023-09-08 44.09 44.91 42.79 43.10 0.1M
2023-09-07 38.00 47.00 38.00 44.90 0.7M
2023-09-06 40.55 40.55 40.00 40.50 0.0M
2023-09-05 41.50 44.90 37.50 40.70 0.4M
2023-09-04 43.20 43.20 41.50 41.50 0.0M
2023-09-01 44.90 44.90 41.50 41.50 0.0M
2023-08-31 43.85 44.05 43.40 43.40 0.0M
2023-08-30 44.00 44.80 42.00 44.80 0.0M
2023-08-29 42.40 44.88 42.00 44.00 0.1M
2023-08-25 43.95 43.95 43.95 43.95 0.0M
2023-08-24 44.20 44.20 44.00 44.45 0.0M
2023-08-23 44.90 44.90 43.60 44.90 0.0M
2023-08-22 44.87 44.90 43.05 43.60 0.0M
2023-08-21 43.34 45.90 42.30 42.30 0.0M
2023-08-18 43.50 45.76 43.20 44.50 0.0M
2023-08-17 43.25 45.90 43.10 43.10 0.0M
2023-08-16 44.59 46.00 44.40 46.00 0.1M
2023-08-15 45.01 46.00 44.00 44.40 0.1M
2023-08-14 44.09 46.90 44.09 44.80 0.1M
2023-08-11 46.00 46.00 44.70 44.70 0.1M
2023-08-10 47.00 47.76 45.30 46.70 0.0M
2023-08-09 46.56 47.98 46.56 47.50 0.0M
2023-08-08 47.13 48.40 46.54 47.00 0.0M
2023-08-07 46.42 49.76 46.42 49.00 0.0M
2023-08-04 48.25 49.90 47.00 49.00 0.0M
2023-08-03 48.11 48.22 48.00 48.00 0.0M
2023-08-02 48.10 50.20 48.10 50.20 0.0M
2023-08-01 47.64 50.00 47.64 48.00 0.0M
2023-07-31 48.67 50.20 47.50 48.60 0.0M
2023-07-28 47.97 49.79 47.00 47.00 0.0M
2023-07-27 50.50 51.60 49.00 49.00 0.2M
2023-07-26 51.19 52.50 49.50 51.40 0.1M
2023-07-25 51.02 52.80 50.43 50.80 0.1M
2023-07-24 50.73 52.80 50.14 52.40 0.1M
2023-07-21 52.80 55.80 52.60 52.80 0.2M
2023-07-20 51.43 52.90 50.80 52.80 0.4M
2023-07-19 53.04 53.40 52.46 53.40 0.0M
2023-07-18 51.88 55.00 50.60 55.00 0.1M
2023-07-17 51.43 54.00 51.40 54.00 0.2M
2023-07-14 52.91 54.00 51.60 54.00 0.1M
2023-07-13 53.60 53.80 52.00 53.20 0.0M
2023-07-12 52.50 53.80 51.20 51.20 0.0M
2023-07-11 53.12 54.00 52.00 54.00 0.0M
2023-07-10 51.94 55.00 51.94 55.00 0.1M
2023-07-07 53.85 54.80 53.79 53.80 0.0M
2023-07-06 56.17 57.50 53.80 55.00 0.0M
2023-07-05 55.60 58.80 53.60 55.80 0.1M
2023-07-04 53.60 54.60 51.20 53.00 0.3M
2023-07-03 53.40 57.20 53.00 57.00 0.0M
2023-06-30 55.30 56.20 53.80 56.20 0.0M
2023-06-29 53.40 56.54 53.40 53.60 0.0M
2023-06-28 58.30 58.30 53.60 55.40 0.0M
2023-06-27 58.00 58.80 56.20 57.00 0.3M
2023-06-26 58.20 59.00 58.20 59.00 0.0M
2023-06-23 57.76 60.00 57.76 60.00 0.0M
2023-06-22 58.60 60.00 58.00 60.00 0.0M
2023-06-21 60.30 60.30 58.00 59.60 0.3M
2023-06-20 58.74 63.00 58.60 61.40 0.1M
2023-06-19 58.00 59.35 58.00 58.00 0.0M
2023-06-16 57.08 59.60 57.08 59.00 0.2M
2023-06-15 58.49 59.60 58.20 59.00 0.5M
2023-06-14 56.80 60.60 56.80 60.60 0.0M
2023-06-13 57.97 59.00 57.50 58.20 0.3M
2023-06-12 58.60 59.44 57.30 58.20 0.1M
2023-06-09 58.25 60.80 58.25 59.80 0.2M
2023-06-08 58.34 59.24 54.80 58.80 0.1M
2023-06-07 57.00 59.20 54.20 57.40 0.3M
2023-06-06 55.80 57.60 53.95 57.60 0.1M
2023-06-05 55.00 55.80 53.40 54.00 0.1M
2023-06-02 54.80 55.00 52.93 55.00 0.4M
2023-06-01 54.80 54.80 52.32 54.40 1.4M
2023-05-31 54.00 54.60 52.32 54.00 1.4M
2023-05-30 52.00 54.00 51.20 52.20 2.5M
2023-05-26 54.00 54.00 52.20 53.00 0.0M
2023-05-25 49.90 53.60 47.89 52.20 2.2M
2023-05-24 49.90 49.90 47.86 49.60 0.1M
2023-05-23 50.00 50.00 48.20 49.90 0.0M
2023-05-22 50.00 50.07 48.00 50.00 0.2M
2023-05-19 50.86 50.86 49.00 50.00 0.1M
2023-05-18 52.20 52.40 50.80 51.00 0.0M
2023-05-17 50.00 51.00 49.60 51.00 0.1M
2023-05-16 49.63 51.00 49.60 51.00 0.1M
2023-05-15 50.00 52.60 49.00 50.00 0.4M
2023-05-12 50.28 52.80 50.00 51.00 0.1M
2023-05-11 50.27 52.12 50.00 50.80 0.1M
2023-05-10 53.00 53.00 50.00 51.00 0.2M
2023-05-09 52.80 54.00 52.60 53.20 0.1M
2023-05-05 53.53 57.40 52.60 52.60 0.2M
2023-05-04 54.54 57.00 53.66 55.00 0.0M
2023-05-03 55.40 57.00 55.00 55.00 0.0M
2023-05-02 52.48 57.00 52.20 55.80 0.2M
2023-04-28 50.39 55.00 50.39 55.00 0.1M
2023-04-27 52.24 54.00 50.60 52.00 0.1M
2023-04-26 52.00 54.80 51.40 51.40 0.1M
2023-04-25 53.00 54.00 52.00 52.00 0.7M
2023-04-24 53.20 54.80 53.09 53.20 0.1M
2023-04-21 53.32 56.40 52.84 53.00 0.1M
2023-04-20 53.38 56.80 53.00 56.80 0.0M
2023-04-19 54.58 54.94 53.00 53.20 0.1M
2023-04-18 54.44 55.54 53.20 53.20 0.1M
2023-04-17 52.00 54.40 51.10 54.40 0.2M
2023-04-14 50.60 53.21 50.60 52.00 0.1M
2023-04-13 52.24 54.00 52.04 54.00 0.0M
2023-04-12 52.00 54.00 51.76 54.00 0.0M
2023-04-11 52.32 53.60 51.00 52.60 0.1M
2023-04-06 52.00 54.00 50.80 54.00 0.1M
2023-04-05 51.53 53.60 51.46 52.00 0.0M
2023-04-04 53.14 54.00 51.61 54.00 0.1M
2023-04-03 51.72 54.00 51.72 54.00 0.1M
2023-03-31 52.80 53.60 50.20 53.60 0.4M
2023-03-30 52.90 54.00 51.50 54.00 0.0M
2023-03-29 52.18 52.90 51.00 51.60 0.0M
2023-03-28 53.73 53.73 49.05 50.30 0.6M
2023-03-27 55.46 55.48 53.00 53.00 0.1M
2023-03-24 56.55 57.67 55.46 55.80 2.4M
2023-03-23 54.53 59.00 54.53 58.90 0.0M
2023-03-22 55.20 56.70 53.47 56.20 0.1M
2023-03-21 53.40 55.00 53.20 53.20 0.7M
2023-03-20 51.77 55.00 51.77 53.30 0.1M
2023-03-17 50.86 53.80 50.86 53.80 0.1M
2023-03-16 50.50 52.50 50.50 52.50 0.0M
2023-03-15 51.52 51.90 50.60 51.10 0.2M
2023-03-14 52.30 53.00 50.50 53.00 0.0M
2023-03-13 51.10 51.20 50.10 50.60 0.1M
2023-03-10 52.11 52.11 50.60 51.10 0.1M
2023-03-09 52.06 52.06 51.00 51.80 0.0M
2023-03-08 51.80 53.20 51.10 52.00 0.1M
2023-03-07 56.08 59.80 50.10 52.20 1.3M
2023-03-06 58.00 58.90 56.72 57.00 0.0M
2023-03-03 57.17 59.80 55.30 55.80 0.1M
2023-03-02 60.00 60.00 56.30 56.30 0.2M
2023-03-01 59.50 60.00 58.90 60.00 0.1M
2023-02-28 58.80 59.06 57.00 57.00 0.1M
2023-02-27 57.95 58.98 57.00 57.00 0.0M
2023-02-24 59.00 59.00 57.00 57.00 0.1M
2023-02-23 57.00 58.20 57.00 57.70 0.0M
2023-02-22 59.00 61.80 54.00 56.90 0.2M
2023-02-21 67.00 67.80 59.50 59.50 0.2M
2023-02-20 65.24 67.90 63.90 63.90 0.0M
2023-02-17 65.97 67.11 64.72 66.50 0.1M
2023-02-16 65.79 67.90 65.50 67.00 0.5M
2023-02-15 67.90 67.90 64.10 67.00 0.0M
2023-02-14 65.79 67.80 64.38 65.50 0.2M
2023-02-13 66.23 66.31 63.56 64.00 0.0M
2023-02-10 66.00 66.01 64.00 64.40 0.1M
2023-02-09 66.00 68.10 66.00 66.40 0.0M
2023-02-08 67.17 68.20 66.00 66.00 0.1M
2023-02-07 66.70 68.30 65.00 66.10 0.1M
2023-02-06 63.10 66.81 63.10 65.50 0.0M
2023-02-03 67.70 67.70 63.00 63.00 0.2M
2023-02-02 61.10 70.00 61.10 67.00 0.4M
2023-02-01 58.10 62.00 58.10 62.00 0.0M
2023-01-31 56.00 62.00 56.00 58.10 0.2M
2023-01-30 56.91 58.00 55.10 58.00 0.1M
2023-01-27 56.00 57.90 54.56 57.90 0.1M
2023-01-26 57.60 57.80 54.00 56.00 0.2M
2023-01-25 57.90 57.90 53.30 53.30 0.1M
2023-01-24 55.94 58.00 53.80 53.80 0.2M
2023-01-23 57.56 58.00 57.00 58.00 0.0M
2023-01-20 58.00 58.10 56.90 58.00 0.1M
2023-01-19 57.66 58.00 56.57 58.00 0.0M
2023-01-18 54.92 58.00 54.92 57.00 0.0M
2023-01-17 56.21 57.50 55.80 56.80 0.1M
2023-01-16 55.78 57.20 55.78 57.20 0.1M
2023-01-13 55.81 56.85 55.08 56.60 0.1M
2023-01-12 54.07 56.40 53.50 55.00 0.1M
2023-01-11 53.50 55.40 53.50 55.00 0.0M
2023-01-10 53.42 55.20 53.00 55.20 0.0M
2023-01-09 54.97 56.49 54.30 55.20 0.2M
2023-01-06 54.80 56.30 53.00 54.00 0.2M
2023-01-05 53.04 54.20 52.67 53.50 0.0M
2023-01-04 55.70 55.70 53.00 53.00 0.2M
2023-01-03 52.50 56.00 52.50 54.40 0.2M