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	117.60p on 16-12-2025 at 18:40:05
Change	-3.20p -2.65%
Buy	117.60p
Sell	117.20p

Last Trade:	Sell 10,328.00 at 117.00p
Day's Volume:	868,441
Last Close:	117.60p
Open:	120.00p
ISIN:	GB00BG0TPX62

Day's Range	117.00p - 121.00p
52wk Range:	87.10p - 157.00p
Market Capitalisation:	£341.87m
VWAP:	118.62538p
Shares in Issue:	290.71m

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*	10,328	117.00p	Ordinary	16:37:21 - 16-Dec-25
Sell*	468	117.60p	Automatic Execution	16:35:20 - 16-Dec-25
Sell*	53,589	117.60p	Uncrossing Trade	16:35:20 - 16-Dec-25
Buy*	8	117.60p	Automatic Execution	16:29:59 - 16-Dec-25
Buy*	158	117.60p	Automatic Execution	16:29:55 - 16-Dec-25
Buy*	1,053	117.60p	Automatic Execution	16:29:55 - 16-Dec-25
Buy*	328	117.60p	Automatic Execution	16:28:05 - 16-Dec-25
Sell*	7,313	117.00p	Automatic Execution	16:25:14 - 16-Dec-25
Sell*	322	117.20p	Automatic Execution	16:25:14 - 16-Dec-25
Buy*	1,093	117.40p	Automatic Execution	16:24:53 - 16-Dec-25

See more Funding Circle trades

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

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
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
11th Dec 2025 6:06 pm	EQS	POS-Transaction in Own Shares
10th Dec 2025 5:29 pm	EQS	POS-Transaction in Own Shares
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

See more Funding Circle regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52