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	145.20p on 27-02-2026 at 19:40:06
Change	-0.40p -0.27%
Buy	146.00p
Sell	145.00p

Last Trade:	Unknown 25,000.00 at 145.20p
Day's Volume:	557,177
Last Close:	145.20p
Open:	150.00p
ISIN:	GB00BG0TPX62

Day's Range	145.20p - 150.00p
52wk Range:	87.10p - 176.80p
Market Capitalisation:	£419.33m
VWAP:	146.08871p
Shares in Issue:	288.79m

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
Unknown*	25,000	145.20p	OTC Trade	17:06:27 - 27-Feb-26
Buy*	2,496	147.077p	SI Trade Negotiated Trade	16:47:07 - 27-Feb-26
Sell*	23,859	145.20p	SI Trade	16:42:14 - 27-Feb-26
Buy*	244,074	145.20p	Suspected BUY Trade	16:35:19 - 27-Feb-26
Buy*	169	145.80p	Automatic Execution	16:29:50 - 27-Feb-26
Buy*	345	145.80p	Automatic Execution	16:29:50 - 27-Feb-26
Sell*	521	145.40p	Automatic Execution	16:28:30 - 27-Feb-26
Sell*	23	145.40p	Automatic Execution	16:28:30 - 27-Feb-26
Sell*	270	145.40p	Automatic Execution	16:28:30 - 27-Feb-26
Sell*	15	145.40p	Automatic Execution	16:28:30 - 27-Feb-26

See more Funding Circle trades

Funding Circle (FCH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	150.00	150.00	145.20	145.20	557,177
26th Feb 2026 (Thu)	148.00	149.60	145.60	145.60	271,388
25th Feb 2026 (Wed)	148.40	150.20	146.00	146.00	253,138
24th Feb 2026 (Tue)	149.20	150.60	147.20	147.20	618,911
23rd Feb 2026 (Mon)	149.00	150.60	147.80	150.40	1,428,344
20th Feb 2026 (Fri)	151.00	155.00	150.40	150.40	324,949
19th Feb 2026 (Thu)	153.60	155.60	149.40	149.40	286,303
18th Feb 2026 (Wed)	157.40	157.40	152.00	152.60	252,824
17th Feb 2026 (Tue)	159.40	159.40	150.40	153.60	170,707
16th Feb 2026 (Mon)	158.40	161.00	153.20	153.20	742,495
13th Feb 2026 (Fri)	152.00	155.20	151.20	153.20	545,923
12th Feb 2026 (Thu)	155.00	158.40	148.00	153.00	824,781
11th Feb 2026 (Wed)	155.00	155.00	144.40	147.40	1,469,791
10th Feb 2026 (Tue)	153.00	155.40	152.00	152.00	461,737
9th Feb 2026 (Mon)	154.40	158.40	154.40	156.20	460,165
6th Feb 2026 (Fri)	153.00	157.60	153.00	156.00	495,668
5th Feb 2026 (Thu)	158.20	159.00	154.40	156.40	696,196
4th Feb 2026 (Wed)	161.60	162.60	159.20	159.20	440,741
3rd Feb 2026 (Tue)	168.00	168.00	159.00	161.00	837,127
2nd Feb 2026 (Mon)	158.00	162.20	158.00	159.00	1,238,107
30th Jan 2026 (Fri)	171.00	171.00	162.80	162.80	1,043,473
29th Jan 2026 (Thu)	169.00	170.80	166.00	167.80	2,110,228
28th Jan 2026 (Wed)	176.80	176.80	169.40	169.40	2,050,583

See more Funding Circle price history

Date	Source	Headline
Funding Circle (FCH) Regulatory News
27th Feb 2026 5:25 pm	EQS	TVR-Total Voting Rights
27th Feb 2026 5:12 pm	EQS	POS-Transaction in Own Shares
26th Feb 2026 5:17 pm	EQS	POS-Transaction in Own Shares
25th Feb 2026 6:03 pm	EQS	POS-Transaction in Own Shares
24th Feb 2026 5:00 pm	EQS	POS-Transaction in Own Shares
23rd Feb 2026 6:45 pm	EQS	POS-Transaction in Own Shares
20th Feb 2026 5:24 pm	EQS	POS-Transaction in Own Shares
19th Feb 2026 5:06 pm	EQS	POS-Transaction in Own Shares
18th Feb 2026 6:09 pm	EQS	POS-Transaction in Own Shares
17th Feb 2026 5:11 pm	EQS	POS-Transaction in Own Shares

See more Funding Circle regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85