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	126.40p on 31-12-2025 at 19:25:09
Change	0.60p 0.48%
Buy	126.80p
Sell	125.80p

Last Trade:	Buy 5,580.00 at 126.40p
Day's Volume:	77,267
Last Close:	126.40p
Open:	126.00p
ISIN:	GB00BG0TPX62

Day's Range	125.40p - 126.60p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£367.02m
VWAP:	126.05928p
Shares in Issue:	290.36m

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
Buy*	5,580	126.40p	Suspected BUY Trade	12:35:28 - 31-Dec-25
Sell*	89	126.20p	Automatic Execution	12:28:00 - 31-Dec-25
Buy*	35	126.40p	Automatic Execution	12:24:59 - 31-Dec-25
Sell*	32	126.20p	Automatic Execution	12:24:30 - 31-Dec-25
Sell*	1,200	126.20p	Automatic Execution	12:24:29 - 31-Dec-25
Buy*	9	126.80p	SI Trade	12:22:22 - 31-Dec-25
Buy*	46	126.80p	SI Trade	12:21:48 - 31-Dec-25
Buy*	295	126.60p	Automatic Execution	12:21:37 - 31-Dec-25
Buy*	1,140	126.60p	Automatic Execution	12:21:37 - 31-Dec-25
Sell*	34	126.00p	Automatic Execution	12:19:24 - 31-Dec-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	126.00	126.60	125.40	126.40	77,267
30th Dec 2025 (Tue)	125.00	126.60	125.00	125.80	137,632
29th Dec 2025 (Mon)	124.80	127.40	122.20	125.20	231,220
26th Dec 2025 (Fri)	121.80	121.80	121.80	121.80	0
25th Dec 2025 (Thu)	121.80	121.80	121.80	121.80	0
24th Dec 2025 (Wed)	122.20	122.40	121.80	121.80	34,596
23rd Dec 2025 (Tue)	123.80	124.40	122.80	123.20	248,967
22nd Dec 2025 (Mon)	120.40	123.80	120.40	123.80	103,197
19th Dec 2025 (Fri)	125.00	125.00	121.00	121.20	434,504
18th Dec 2025 (Thu)	120.00	123.60	118.80	123.60	192,931
17th Dec 2025 (Wed)	116.60	120.40	116.60	119.00	848,276
16th Dec 2025 (Tue)	120.00	121.00	117.00	117.60	868,441
15th Dec 2025 (Mon)	124.20	125.00	120.20	120.80	638,161
12th Dec 2025 (Fri)	126.80	129.00	123.60	123.60	2,777,166
11th Dec 2025 (Thu)	124.60	127.20	121.60	125.40	595,699
10th Dec 2025 (Wed)	121.00	122.80	119.00	120.00	192,584
9th Dec 2025 (Tue)	123.80	124.40	121.80	121.80	125,673
8th Dec 2025 (Mon)	125.60	126.20	122.80	123.80	181,267
5th Dec 2025 (Fri)	124.20	126.80	124.20	124.60	228,647
4th Dec 2025 (Thu)	124.20	125.40	123.60	123.60	269,078
3rd Dec 2025 (Wed)	123.00	125.00	122.60	123.80	342,267
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

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
31st Dec 2025 1:04 pm	EQS	POS-Transaction in Own Shares
31st Dec 2025 1:04 pm	RNS	POS-Transaction in Own Shares
31st Dec 2025 12:45 pm	EQS	TVR-Total Voting Rights
31st Dec 2025 12:44 pm	RNS	TVR-Total Voting Rights
30th Dec 2025 4:55 pm	EQS	POS-Transaction in Own Shares
30th Dec 2025 4:54 pm	RNS	POS-Transaction in Own Shares
29th Dec 2025 5:13 pm	EQS	POS-Transaction in Own Shares
29th Dec 2025 5:12 pm	RNS	POS-Transaction in Own Shares
23rd Dec 2025 7:14 pm	EQS	POS-Transaction in Own Shares
23rd Dec 2025 7:14 pm	RNS	POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33