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	142.40p on 08-08-2025 at 05:00:03
Change	0.00p 0%
Buy	145.00p
Sell	0.00p

Last Trade:	Buy 45,043.00 at 142.40p
Day's Volume:	0
Last Close:	142.40p
Open:	0.00p
ISIN:	GB00BG0TPX62

Day's Range	0.00p - 0.00p
52wk Range:	87.10p - 148.00p
Market Capitalisation:	£423.89m
VWAP:	0.00p
Shares in Issue:	297.67m

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*	45,043	142.40p	Suspected BUY Trade	16:35:08 - 07-Aug-25
Sell*	178	142.40p	Automatic Execution	16:29:25 - 07-Aug-25
Sell*	300	142.40p	Automatic Execution	16:29:25 - 07-Aug-25
Sell*	335	142.60p	Automatic Execution	16:27:15 - 07-Aug-25
Buy*	198	142.60p	Automatic Execution	16:24:26 - 07-Aug-25
Buy*	4	142.60p	Automatic Execution	16:24:24 - 07-Aug-25
Buy*	54	142.60p	Automatic Execution	16:24:16 - 07-Aug-25
Buy*	236	142.60p	Automatic Execution	16:24:16 - 07-Aug-25
Buy*	335	142.60p	Automatic Execution	16:24:11 - 07-Aug-25
Buy*	6	142.60p	Automatic Execution	16:24:11 - 07-Aug-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	138.00	143.00	138.00	142.40	905,712
6th Aug 2025 (Wed)	138.40	139.20	137.40	138.00	187,376
5th Aug 2025 (Tue)	135.60	140.00	135.40	137.40	338,252
4th Aug 2025 (Mon)	132.40	136.80	132.40	136.80	140,302
1st Aug 2025 (Fri)	133.60	134.60	128.40	130.20	800,075
31st Jul 2025 (Thu)	135.00	137.40	135.00	135.20	266,924
30th Jul 2025 (Wed)	135.20	136.20	134.60	135.00	209,617
29th Jul 2025 (Tue)	137.40	137.80	135.00	135.20	2,185,457
28th Jul 2025 (Mon)	139.40	139.60	135.00	136.00	355,692
25th Jul 2025 (Fri)	138.00	140.40	137.40	139.00	194,513
24th Jul 2025 (Thu)	139.60	141.80	138.80	139.00	322,926
23rd Jul 2025 (Wed)	140.40	144.40	137.00	138.40	410,573
22nd Jul 2025 (Tue)	139.00	141.40	138.40	140.40	370,846
21st Jul 2025 (Mon)	136.00	140.60	136.00	140.20	944,855
18th Jul 2025 (Fri)	138.40	140.00	136.60	137.00	982,404
17th Jul 2025 (Thu)	132.80	138.80	132.60	138.00	1,023,764
16th Jul 2025 (Wed)	122.00	131.80	122.00	130.00	418,101
15th Jul 2025 (Tue)	122.00	124.00	121.80	123.80	450,548
14th Jul 2025 (Mon)	121.00	123.20	120.80	121.40	163,404
11th Jul 2025 (Fri)	128.00	128.00	121.20	121.60	170,207
10th Jul 2025 (Thu)	130.00	130.00	122.40	124.60	252,122
9th Jul 2025 (Wed)	130.00	130.00	125.60	125.60	168,164
8th Jul 2025 (Tue)	129.00	130.20	126.20	127.80	997,188

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
7th Aug 2025 5:01 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
6th Aug 2025 4:53 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
5th Aug 2025 5:10 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
4th Aug 2025 4:56 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
1st Aug 2025 5:02 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
31st Jul 2025 4:54 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
31st Jul 2025 4:33 pm	EQS	Funding Circle Holdings plc: TVR-Total Voting Rights
30th Jul 2025 5:31 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
29th Jul 2025 5:02 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
28th Jul 2025 5:02 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,100.77

Change0.00