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	116.60p on 06-05-2025 at 17:40:08
Change	0.80p 0.69%
Buy	117.40p
Sell	117.00p
Buy / Sell FCH Shares

Last Trade:	Buy 61,282.00 at 116.60p
Day's Volume:	370,733
Last Close:	116.60p
Open:	115.00p
ISIN:	GB00BG0TPX62

Day's Range	113.40p - 117.40p
52wk Range:	70.60p - 148.00p
Market Capitalisation:	£352m
VWAP:	115.63514p
Shares in Issue:	302m

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*	61,282	116.60p	Suspected BUY Trade	16:35:09 - 06-May-25
Buy*	97	117.40p	Automatic Execution	16:29:51 - 06-May-25
Sell*	606	117.00p	Automatic Execution	16:18:30 - 06-May-25
Sell*	699	117.00p	Automatic Execution	16:18:30 - 06-May-25
Sell*	52	117.00p	Automatic Execution	16:16:31 - 06-May-25
Sell*	257	117.20p	Automatic Execution	16:16:31 - 06-May-25
Sell*	880	117.20p	Automatic Execution	16:16:31 - 06-May-25
Sell*	40	117.20p	Automatic Execution	16:16:31 - 06-May-25
Sell*	688	117.20p	Automatic Execution	16:16:31 - 06-May-25
Sell*	172	117.20p	Automatic Execution	16:16:31 - 06-May-25

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Apr 2025 (Fri)	111.60	113.40	110.40	111.00	198,401
24th Apr 2025 (Thu)	110.00	111.40	107.00	111.40	233,240
23rd Apr 2025 (Wed)	106.60	109.00	104.40	107.60	429,600
22nd Apr 2025 (Tue)	100.00	101.80	98.90	101.60	1,090,023
21st Apr 2025 (Mon)	102.00	102.00	102.00	102.00	0
18th Apr 2025 (Fri)	102.00	102.00	102.00	102.00	0
17th Apr 2025 (Thu)	100.00	104.40	100.00	102.00	563,494
16th Apr 2025 (Wed)	102.00	105.80	102.00	103.60	479,138
15th Apr 2025 (Tue)	97.80	106.20	97.80	105.60	448,000
14th Apr 2025 (Mon)	103.40	103.40	99.70	102.60	106,739
11th Apr 2025 (Fri)	98.00	101.00	97.20	99.10	464,275
10th Apr 2025 (Thu)	98.90	103.60	98.80	99.40	730,204
9th Apr 2025 (Wed)	97.20	98.60	92.50	94.10	716,698
8th Apr 2025 (Tue)	91.00	100.60	91.00	99.10	1,507,885
7th Apr 2025 (Mon)	96.00	96.70	87.10	91.00	1,222,019

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
6th May 2025 5:15 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
2nd May 2025 5:13 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
1st May 2025 5:17 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
30th Apr 2025 5:38 pm	EQS	Funding Circle Holdings plc: TVR-Total Voting Rights
30th Apr 2025 5:31 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
29th Apr 2025 6:23 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
28th Apr 2025 6:37 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
25th Apr 2025 5:32 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
24th Apr 2025 5:52 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares
23rd Apr 2025 7:04 pm	EQS	Funding Circle Holdings plc: POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07