Want to see GB:FCH full AI Analyst Report?
Funding Circle Holdings (FCH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 209.00 | 212.50 | 207.00 | 207.00 | 207.00 | -2.59% | 339,121 | 0.35 |
| Oct 29, 2026 | 203.00 | 215.50 | 203.00 | 212.50 | 212.50 | +3.16% | 884,427 | 0.92 |
| Oct 28, 2026 | 210.00 | 215.00 | 204.00 | 206.00 | 206.00 | -3.74% | 444,371 | 0.46 |
| Oct 27, 2026 | 210.50 | 216.50 | 210.00 | 214.00 | 214.00 | +0.71% | 508,333 | 0.53 |
| Oct 26, 2026 | 205.00 | 216.00 | 205.00 | 212.50 | 212.50 | +1.19% | 728,504 | 0.72 |
| Oct 23, 2026 | 202.00 | 210.00 | 199.60 | 210.00 | 210.00 | +3.96% | 1,620,162 | 1.63 |
| Oct 22, 2026 | 200.00 | 208.50 | 196.55 | 202.00 | 202.00 | +0.50% | 809,052 | 0.82 |
| Oct 21, 2026 | 206.00 | 206.50 | 201.00 | 201.00 | 201.00 | -2.43% | 842,779 | 0.85 |
| Oct 20, 2026 | 195.00 | 206.00 | 193.00 | 206.00 | 206.00 | +3.73% | 734,964 | 0.74 |
| Oct 19, 2026 | 200.00 | 203.50 | 197.00 | 198.60 | 198.60 | -2.17% | 434,990 | 0.43 |
| Oct 16, 2026 | 195.00 | 206.00 | 195.00 | 203.00 | 203.00 | +1.00% | 822,706 | 0.74 |
| Oct 15, 2026 | 192.00 | 201.00 | 190.86 | 201.00 | 201.00 | +4.04% | 827,630 | 0.74 |
| Oct 14, 2026 | 194.00 | 196.14 | 192.80 | 193.20 | 193.20 | +0.10% | 533,448 | 0.47 |
| Oct 13, 2026 | 200.00 | 202.22 | 193.00 | 193.00 | 193.00 | -2.92% | 685,817 | 0.58 |
| Oct 12, 2026 | 191.40 | 201.50 | 189.60 | 198.80 | 198.80 | +5.07% | 1,393,438 | 1.20 |
| Oct 09, 2026 | 185.00 | 191.00 | 185.00 | 189.20 | 189.20 | +1.72% | 787,411 | 0.67 |
| Oct 08, 2026 | 189.80 | 190.00 | 184.40 | 186.00 | 186.00 | -0.64% | 2,226,033 | 1.91 |
| Oct 07, 2026 | 187.00 | 189.60 | 184.99 | 187.20 | 187.20 | +0.11% | 369,198 | 0.31 |
| Oct 06, 2026 | 190.00 | 190.60 | 183.00 | 187.00 | 187.00 | -0.74% | 859,693 | 0.73 |
| Oct 05, 2026 | 188.00 | 188.40 | 183.40 | 188.40 | 188.40 | +1.62% | 590,256 | 0.50 |
| Oct 02, 2026 | 180.00 | 188.80 | 180.00 | 185.40 | 185.40 | +1.09% | 493,912 | 0.42 |
| Oct 01, 2026 | 185.80 | 189.80 | 181.40 | 183.40 | 183.40 | -2.55% | 477,635 | 0.40 |
| Sep 30, 2026 | 183.00 | 189.80 | 183.00 | 188.20 | 188.20 | +1.95% | 790,241 | 0.66 |
| Sep 29, 2026 | 189.00 | 189.00 | 183.00 | 184.60 | 184.60 | +0.98% | 643,702 | 0.53 |
| Sep 28, 2026 | 182.00 | 186.80 | 181.20 | 182.80 | 182.80 | -0.33% | 751,446 | 0.61 |
| Sep 25, 2026 | 183.40 | 185.60 | 181.60 | 183.40 | 183.40 | +1.89% | 513,262 | 0.42 |
| Sep 24, 2026 | 190.00 | 190.00 | 180.00 | 180.00 | 180.00 | -3.43% | 798,713 | 0.65 |
| Sep 23, 2026 | 195.00 | 195.00 | 186.40 | 186.40 | 186.40 | -2.51% | 1,128,928 | 0.93 |
| Sep 22, 2026 | 188.60 | 194.48 | 188.40 | 191.20 | 191.20 | +0.74% | 718,114 | 0.59 |
| Sep 21, 2026 | 186.60 | 193.80 | 186.60 | 189.80 | 189.80 | +1.61% | 2,996,669 | 2.54 |
| Sep 18, 2026 | 185.00 | 189.85 | 184.40 | 186.80 | 186.80 | +0.43% | 1,578,670 | 1.36 |
| Sep 17, 2026 | 183.00 | 188.80 | 181.20 | 186.00 | 186.00 | +2.88% | 2,059,408 | 1.81 |
| Sep 16, 2026 | 190.00 | 190.00 | 179.00 | 180.80 | 180.80 | -2.06% | 1,613,987 | 1.41 |
| Sep 15, 2026 | 189.40 | 194.92 | 183.80 | 184.60 | 184.60 | -3.55% | 1,012,227 | 0.88 |
| Sep 14, 2026 | 190.00 | 191.40 | 186.00 | 191.40 | 191.40 | +1.06% | 995,372 | 0.87 |
| Sep 11, 2026 | 205.00 | 205.00 | 189.40 | 189.40 | 189.40 | -4.92% | 1,141,504 | 1.00 |
| Sep 10, 2026 | 198.40 | 204.50 | 197.40 | 199.20 | 199.20 | +1.01% | 1,242,873 | 1.09 |
| Sep 09, 2026 | 208.00 | 210.00 | 195.00 | 197.20 | 197.20 | -6.10% | 2,938,880 | 2.63 |
| Sep 08, 2026 | 240.00 | 240.00 | 200.50 | 210.00 | 210.00 | -8.70% | 5,678,527 | 5.51 |
| Sep 07, 2026 | 226.00 | 235.00 | 226.00 | 230.00 | 230.00 | -0.65% | 678,846 | 0.66 |
| Sep 04, 2026 | 231.50 | 232.67 | 227.38 | 231.50 | 231.50 | +1.09% | 904,419 | 0.89 |
| Sep 03, 2026 | 225.00 | 231.00 | 220.25 | 229.00 | 229.00 | +3.62% | 555,721 | 0.55 |
| Sep 02, 2026 | 216.00 | 222.50 | 215.50 | 221.00 | 221.00 | +0.68% | 448,662 | 0.44 |
| Sep 01, 2026 | 225.00 | 229.00 | 218.00 | 219.50 | 219.50 | -4.15% | 596,318 | 0.58 |
| Aug 31, 2026 | 229.00 | 239.50 | 228.50 | 229.00 | 229.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 234.50 | 239.50 | 228.50 | 229.00 | 229.00 | -1.51% | 292,564 | 0.28 |
| Aug 27, 2026 | 237.00 | 238.75 | 232.00 | 232.50 | 232.50 | -2.11% | 238,752 | 0.23 |
| Aug 26, 2026 | 244.00 | 248.00 | 236.50 | 237.50 | 237.50 | -2.86% | 301,650 | 0.29 |
| Aug 25, 2026 | 244.00 | 244.50 | 238.50 | 244.50 | 244.50 | +1.66% | 458,094 | 0.44 |
| Aug 24, 2026 | 240.00 | 241.50 | 235.50 | 240.50 | 240.50 | +1.69% | 1,097,389 | 1.05 |
