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	106.40p on 28-05-2025 at 18:11:48
Change	-1.20p -1.12%
Buy	107.60p
Sell	106.80p
Buy / Sell FCH Shares

Last Trade:	Sell 52,548.00 at 106.40p
Day's Volume:	448,012
Last Close:	106.40p
Open:	107.80p
ISIN:	GB00BG0TPX62

Day's Range	106.40p - 108.80p
52wk Range:	80.80p - 148.00p
Market Capitalisation:	£319m
VWAP:	106.96665p
Shares in Issue:	300m

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*	52,548	106.40p	Uncrossing Trade	16:35:01 - 28-May-25
Buy*	390	107.40p	SI Trade	16:29:16 - 28-May-25
Buy*	1,123	107.40p	Automatic Execution	16:29:05 - 28-May-25
Buy*	200	107.40p	Automatic Execution	16:29:05 - 28-May-25
Sell*	121	107.00p	Automatic Execution	16:28:13 - 28-May-25
Sell*	141	107.00p	Automatic Execution	16:28:13 - 28-May-25
Sell*	103	107.00p	Automatic Execution	16:27:24 - 28-May-25
Sell*	56	107.00p	Automatic Execution	16:27:24 - 28-May-25
Sell*	214	107.00p	Automatic Execution	16:25:34 - 28-May-25
Buy*	428	107.40p	SI Trade	16:24:16 - 28-May-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	109.00	109.20	106.20	107.60	520,820
26th May 2025 (Mon)	107.20	107.20	107.20	107.20	0
23rd May 2025 (Fri)	106.00	110.40	105.60	107.20	495,880
22nd May 2025 (Thu)	111.00	111.00	106.80	110.00	1,003,846
21st May 2025 (Wed)	112.60	112.60	110.40	111.20	483,221
20th May 2025 (Tue)	114.00	115.00	113.60	113.60	440,227
19th May 2025 (Mon)	114.00	116.40	110.40	114.00	658,543
16th May 2025 (Fri)	117.20	117.40	116.20	116.60	348,865
15th May 2025 (Thu)	118.00	118.00	116.00	116.00	167,016
14th May 2025 (Wed)	121.60	122.80	117.40	117.40	413,341
13th May 2025 (Tue)	120.00	122.60	119.00	122.00	1,063,878
12th May 2025 (Mon)	121.00	121.60	118.60	119.20	810,656
9th May 2025 (Fri)	118.40	119.80	118.40	119.00	309,494
8th May 2025 (Thu)	114.00	118.80	114.00	118.00	350,197
7th May 2025 (Wed)	117.60	117.60	115.40	116.60	510,830
6th May 2025 (Tue)	115.00	117.40	113.40	116.60	370,733
5th May 2025 (Mon)	115.80	115.80	115.80	115.80	0
2nd May 2025 (Fri)	117.00	117.00	114.60	115.80	533,925
1st May 2025 (Thu)	110.40	115.00	110.40	113.00	422,699
30th Apr 2025 (Wed)	110.00	114.40	110.00	113.60	484,860
29th Apr 2025 (Tue)	110.80	113.80	110.80	112.60	494,899
28th Apr 2025 (Mon)	110.80	113.60	110.40	110.80	276,493

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
27th May 2025 4:59 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
23rd May 2025 5:31 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
21st May 2025 5:21 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
20th May 2025 5:18 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
20th May 2025 3:26 pm	EQS	Funding Circle Holdings plc: DSH-Director/PDMR Shareholding
19th May 2025 5:41 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
19th May 2025 4:00 pm	EQS	Funding Circle Holdings plc: DSH-Director/PDMR Shareholding
19th May 2025 8:53 am	EQS	Funding Circle Holdings plc: BOA-Directorate change
16th May 2025 5:04 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
15th May 2025 6:04 pm	EQS	Funding Circle Holdings plc: RAG-Result of AGM

See more Funding Circle regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04