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	123.00p on 02-12-2025 at 19:40:05
Change	-0.40p -0.32%
Buy	123.60p
Sell	123.00p

Last Trade:	Sell 3.00 at 123.00p
Day's Volume:	256,606
Last Close:	123.00p
Open:	122.20p
ISIN:	GB00BG0TPX62

Day's Range	121.80p - 124.00p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£358.14m
VWAP:	122.5974p
Shares in Issue:	291.17m

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*	3	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	49	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	1,363	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	19	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	139	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	1,450	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	5	123.00p	SI Trade	16:35:12 - 02-Dec-25
Sell*	34,901	123.00p	Uncrossing Trade	16:35:12 - 02-Dec-25
Sell*	329	123.20p	Automatic Execution	16:23:01 - 02-Dec-25
Sell*	7	123.20p	Automatic Execution	16:22:38 - 02-Dec-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Dec 2025 (Tue)	122.20	124.00	121.80	123.00	256,606
1st Dec 2025 (Mon)	124.00	125.80	123.40	123.40	139,081
28th Nov 2025 (Fri)	125.40	127.60	124.80	126.60	447,430
27th Nov 2025 (Thu)	122.20	126.40	122.20	125.80	301,058
26th Nov 2025 (Wed)	124.40	124.40	119.00	122.80	367,542
25th Nov 2025 (Tue)	118.00	118.80	116.20	118.20	256,387
24th Nov 2025 (Mon)	118.00	120.20	113.20	118.40	506,459
21st Nov 2025 (Fri)	117.00	119.20	115.00	115.00	808,314
20th Nov 2025 (Thu)	121.00	122.60	119.20	119.20	185,663
19th Nov 2025 (Wed)	119.40	122.20	117.60	121.00	100,029
18th Nov 2025 (Tue)	117.20	121.40	117.20	119.80	271,880
17th Nov 2025 (Mon)	124.00	125.00	123.00	123.40	125,880
14th Nov 2025 (Fri)	122.80	125.00	120.00	123.80	368,509
13th Nov 2025 (Thu)	123.40	127.40	123.40	124.20	181,922
12th Nov 2025 (Wed)	127.20	128.20	125.80	126.00	61,189
11th Nov 2025 (Tue)	127.00	130.00	126.00	127.00	168,209
10th Nov 2025 (Mon)	121.20	128.40	121.20	127.00	332,721
7th Nov 2025 (Fri)	121.40	125.40	121.40	122.60	359,946
6th Nov 2025 (Thu)	130.80	131.00	124.20	124.20	336,029
5th Nov 2025 (Wed)	138.00	138.00	128.60	131.40	325,345
4th Nov 2025 (Tue)	140.00	140.00	130.60	131.40	734,577
3rd Nov 2025 (Mon)	138.00	138.20	134.20	135.60	442,126

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
2nd Dec 2025 5:12 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
1st Dec 2025 5:23 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
28th Nov 2025 5:24 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
28th Nov 2025 4:53 pm	EQS	Funding Circle Holdings plc: TVR-Total Voting Rights
27th Nov 2025 5:08 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
26th Nov 2025 5:32 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
25th Nov 2025 4:56 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
24th Nov 2025 5:39 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
21st Nov 2025 5:27 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
20th Nov 2025 5:31 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,701.80

Change-0.73