Singapore markets open in 11 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,397.30 -79.52 (-0.11%) CMC Crypto 200
1,440.49 -6.19 (-0.43%)
Funding Circle Holdings plc (FCH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.00 | 0.00 | 0.00 | 89.20 | 89.20 | 153,256 |
| 07 Jun 2024 | 87.00 | 91.00 | 86.60 | 90.00 | 90.00 | 621,975 |
| 06 Jun 2024 | 88.40 | 91.60 | 87.00 | 88.60 | 88.60 | 586,906 |
| 05 Jun 2024 | 94.00 | 94.00 | 87.94 | 89.00 | 89.00 | 594,521 |
| 04 Jun 2024 | 93.00 | 93.68 | 89.20 | 90.00 | 90.00 | 768,132 |
| 03 Jun 2024 | 96.00 | 96.00 | 91.70 | 93.00 | 93.00 | 987,635 |
| 31 May 2024 | 96.80 | 96.80 | 91.20 | 92.80 | 92.80 | 714,739 |
| 30 May 2024 | 87.40 | 95.20 | 87.20 | 94.00 | 94.00 | 1,091,918 |
| 29 May 2024 | 89.00 | 91.32 | 86.00 | 87.20 | 87.20 | 1,466,720 |
| 28 May 2024 | 86.80 | 90.20 | 83.16 | 88.00 | 88.00 | 1,287,947 |
| 24 May 2024 | 79.60 | 85.40 | 77.20 | 85.00 | 85.00 | 987,689 |
| 23 May 2024 | 80.00 | 80.80 | 76.56 | 79.60 | 79.60 | 591,913 |
| 22 May 2024 | 78.00 | 81.20 | 77.66 | 78.20 | 78.20 | 465,153 |
| 21 May 2024 | 80.40 | 83.60 | 77.80 | 79.60 | 79.60 | 619,366 |
| 20 May 2024 | 80.00 | 82.60 | 77.20 | 80.40 | 80.40 | 512,370 |
| 17 May 2024 | 82.80 | 83.60 | 77.40 | 78.80 | 78.80 | 856,875 |
| 16 May 2024 | 80.60 | 83.33 | 77.00 | 81.00 | 81.00 | 754,342 |
| 15 May 2024 | 78.00 | 81.80 | 77.33 | 78.80 | 78.80 | 1,278,851 |
| 14 May 2024 | 83.40 | 85.60 | 78.40 | 78.80 | 78.80 | 1,512,471 |
| 13 May 2024 | 74.60 | 90.00 | 74.20 | 82.60 | 82.60 | 2,924,444 |
| 10 May 2024 | 72.60 | 78.80 | 69.20 | 78.00 | 78.00 | 1,504,943 |
| 09 May 2024 | 77.60 | 78.44 | 70.60 | 70.60 | 70.60 | 1,272,860 |
| 08 May 2024 | 74.80 | 81.14 | 73.90 | 76.00 | 76.00 | 2,515,419 |
| 07 May 2024 | 72.20 | 75.31 | 69.50 | 73.00 | 73.00 | 1,432,148 |
| 03 May 2024 | 72.40 | 72.40 | 68.20 | 68.20 | 68.20 | 822,985 |
| 02 May 2024 | 66.60 | 71.18 | 67.45 | 71.00 | 71.00 | 1,671,039 |
| 01 May 2024 | 68.00 | 67.11 | 67.04 | 66.40 | 66.40 | 400,691 |
| 30 Apr 2024 | 68.00 | 66.90 | 66.90 | 65.40 | 65.40 | 627,012 |
| 29 Apr 2024 | 64.00 | 71.00 | 64.00 | 69.00 | 69.00 | 1,938,109 |
| 26 Apr 2024 | 62.80 | 67.00 | 61.60 | 65.00 | 65.00 | 859,285 |
| 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 |
| *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.