Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Funding Circle (FCH) Share Price

Intraday
Historical

Price	119.60p on 18-09-2025 at 08:57:23
Change	-0.40p -0.33%
Buy	119.80p
Sell	119.20p

Last Trade:	Sell 633.00 at 119.60p
Day's Volume:	165,804
Last Close:	120.00p
Open:	120.00p
ISIN:	GB00BG0TPX62

Day's Range	119.40p - 120.00p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£352.05m
VWAP:	119.97573p
Shares in Issue:	294.36m

Sector: Finance Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Funding Circle (FCH) Latest Trades
Sell*	633	119.60p	Automatic Execution	09:57:22 - 18-Sep-25
Sell*	671	119.60p	Automatic Execution	09:57:22 - 18-Sep-25
Sell*	621	119.60p	Automatic Execution	09:57:18 - 18-Sep-25
Sell*	300	119.60p	Automatic Execution	09:57:18 - 18-Sep-25
Buy*	124	119.60p	Automatic Execution	09:56:55 - 18-Sep-25
Buy*	489	119.60p	Automatic Execution	09:56:55 - 18-Sep-25
Unknown*	0	119.00p	SI Trade	09:56:54 - 18-Sep-25
Sell*	650	119.40p	Automatic Execution	09:56:54 - 18-Sep-25
Sell*	135	119.40p	Automatic Execution	09:56:54 - 18-Sep-25
Unknown*	0	119.40p	SI Trade	09:56:53 - 18-Sep-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	119.40	120.40	118.20	120.00	449,415
16th Sep 2025 (Tue)	120.80	122.00	117.40	118.20	394,793
15th Sep 2025 (Mon)	125.00	125.00	119.60	119.60	484,514
12th Sep 2025 (Fri)	124.80	124.80	117.60	119.00	2,098,731
11th Sep 2025 (Thu)	118.80	122.00	118.80	119.40	730,258
10th Sep 2025 (Wed)	125.40	125.40	118.20	118.20	1,449,296
9th Sep 2025 (Tue)	124.40	125.40	123.00	124.00	1,117,001
8th Sep 2025 (Mon)	126.40	126.40	123.60	125.00	360,861
5th Sep 2025 (Fri)	132.00	132.60	125.20	126.00	1,615,398
4th Sep 2025 (Thu)	144.00	144.00	130.20	130.20	1,012,718
3rd Sep 2025 (Wed)	135.00	140.00	135.00	138.20	469,464
2nd Sep 2025 (Tue)	146.00	146.00	138.40	138.40	538,313
1st Sep 2025 (Mon)	147.00	147.00	144.60	146.80	341,565
29th Aug 2025 (Fri)	149.40	149.40	143.60	145.60	226,908
28th Aug 2025 (Thu)	146.00	147.40	144.20	145.60	224,493
27th Aug 2025 (Wed)	146.00	147.20	145.60	146.00	229,815
26th Aug 2025 (Tue)	149.80	149.80	145.20	147.20	900,934
25th Aug 2025 (Mon)	148.20	148.20	148.20	148.20	0
22nd Aug 2025 (Fri)	148.40	149.00	146.00	148.20	289,370
21st Aug 2025 (Thu)	150.20	152.20	148.80	148.80	716,976
20th Aug 2025 (Wed)	149.20	151.40	148.00	150.80	944,884
19th Aug 2025 (Tue)	154.80	157.00	149.80	149.80	588,475
18th Aug 2025 (Mon)	148.40	155.60	148.40	154.00	862,978

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
17th Sep 2025 5:12 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
17th Sep 2025 10:18 am	RNS-R	Funding Circle to surpass financing milestone
16th Sep 2025 4:59 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
15th Sep 2025 5:07 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
8th Sep 2025 5:00 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
5th Sep 2025 4:59 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
5th Sep 2025 2:40 pm	EQS	Funding Circle Holdings plc: DSH-Director/PDMR Shareholding
4th Sep 2025 6:26 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
4th Sep 2025 7:00 am	EQS	Funding Circle Holdings plc: Half Year 2025 Results
3rd Sep 2025 5:56 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,240.26

Change31.89