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	120.60p on 18-09-2025 at 18:50:06
Change	0.60p 0.5%
Buy	121.20p
Sell	120.60p

Last Trade:	Unknown 3,000.00 at 120.60p
Day's Volume:	520,998
Last Close:	120.60p
Open:	120.00p
ISIN:	GB00BG0TPX62

Day's Range	119.00p - 121.60p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£355.00m
VWAP:	120.15602p
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
Unknown*	3,000	120.60p	OTC Trade	17:06:20 - 18-Sep-25
Sell*	32,554	120.60p	Uncrossing Trade	16:35:04 - 18-Sep-25
Sell*	343	121.00p	Automatic Execution	16:28:46 - 18-Sep-25
Sell*	128	121.00p	Automatic Execution	16:22:00 - 18-Sep-25
Sell*	1,201	121.00p	Automatic Execution	16:22:00 - 18-Sep-25
Sell*	500	121.20p	Automatic Execution	16:16:00 - 18-Sep-25
Sell*	660	121.20p	Automatic Execution	16:16:00 - 18-Sep-25
Sell*	218	121.20p	Automatic Execution	16:16:00 - 18-Sep-25
Sell*	437	121.20p	SI Trade	16:13:24 - 18-Sep-25
Buy*	96	121.60p	SI Trade	16:12:01 - 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

Value9,228.11

Change19.74