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	123.80p on 22-12-2025 at 18:20:06
Change	2.60p 2.15%
Buy	125.00p
Sell	123.40p

Last Trade:	Buy 27,226.00 at 123.80p
Day's Volume:	103,197
Last Close:	123.80p
Open:	120.40p
ISIN:	GB00BG0TPX62

Day's Range	120.40p - 123.80p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£359.61m
VWAP:	122.70758p
Shares in Issue:	290.48m

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*	27,226	123.80p	Suspected BUY Trade	16:35:18 - 22-Dec-25
Sell*	925	123.40p	Automatic Execution	16:13:58 - 22-Dec-25
Sell*	620	123.40p	Automatic Execution	16:13:58 - 22-Dec-25
Sell*	709	123.40p	Automatic Execution	16:13:58 - 22-Dec-25
Sell*	342	123.40p	Automatic Execution	16:13:58 - 22-Dec-25
Sell*	626	123.60p	Automatic Execution	16:12:53 - 22-Dec-25
Sell*	1	123.60p	Automatic Execution	16:12:53 - 22-Dec-25
Buy*	168	123.80p	Automatic Execution	16:11:27 - 22-Dec-25
Buy*	6	123.80p	Automatic Execution	16:11:27 - 22-Dec-25
Sell*	637	123.60p	Automatic Execution	16:10:53 - 22-Dec-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
22nd Dec 2025 7:11 pm	EQS	POS-Transaction in Own Shares
22nd Dec 2025 7:10 pm	RNS	POS-Transaction in Own Shares
19th Dec 2025 5:20 pm	EQS	POS-Transaction in Own Shares
19th Dec 2025 5:19 pm	RNS	POS-Transaction in Own Shares
18th Dec 2025 5:02 pm	EQS	POS-Transaction in Own Shares
18th Dec 2025 5:01 pm	RNS	POS-Transaction in Own Shares
17th Dec 2025 5:11 pm	EQS	POS-Transaction in Own Shares
16th Dec 2025 4:53 pm	EQS	POS-Transaction in Own Shares
15th Dec 2025 5:08 pm	EQS	POS-Transaction in Own Shares
12th Dec 2025 5:10 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,865.97

Change-31.45