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	121.80p on 09-12-2025 at 19:00:06
Change	-2.00p -1.62%
Buy	122.40p
Sell	121.60p

Last Trade:	Buy 17,166.00 at 121.80p
Day's Volume:	125,673
Last Close:	121.80p
Open:	123.80p
ISIN:	GB00BG0TPX62

Day's Range	121.80p - 124.40p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£354.42m
VWAP:	123.02057p
Shares in Issue:	290.98m

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*	17,166	121.80p	Suspected BUY Trade	16:35:23 - 09-Dec-25
Sell*	7	122.00p	SI Trade	16:29:51 - 09-Dec-25
Sell*	39	122.00p	Automatic Execution	16:28:33 - 09-Dec-25
Sell*	617	122.00p	Automatic Execution	16:28:33 - 09-Dec-25
Sell*	442	122.00p	Automatic Execution	16:28:33 - 09-Dec-25
Sell*	491	122.20p	Automatic Execution	16:28:27 - 09-Dec-25
Sell*	156	122.40p	Automatic Execution	16:28:27 - 09-Dec-25
Sell*	261	122.40p	Automatic Execution	16:28:27 - 09-Dec-25
Sell*	9	122.40p	Automatic Execution	16:27:46 - 09-Dec-25
Sell*	3	122.40p	Automatic Execution	16:26:58 - 09-Dec-25

See more Funding Circle trades

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

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
9th Dec 2025 4:54 pm	EQS	POS-Transaction in Own Shares
8th Dec 2025 5:28 pm	EQS	POS-Transaction in Own Shares
5th Dec 2025 5:27 pm	EQS	POS-Transaction in Own Shares
4th Dec 2025 5:24 pm	EQS	POS-Transaction in Own Shares
3rd Dec 2025 5:05 pm	EQS	POS-Transaction in Own Shares
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

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,642.01

Change-3.08