Fonix plc FNX
LSE · United Kingdom · Technology Services
GBp 192.50-1.50 (-0.77%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 192.50 | -0.77% | GBp 192.60 | GBp 195.00 | GBp 190.00 | 86.42K |
| 2026-09-30 | GBp 194.00 | -0.51% | GBp 195.50 | GBp 201.00 | GBp 190.00 | 12.99M |
| 2026-09-29 | GBp 195.00 | -2.99% | GBp 201.00 | GBp 203.40 | GBp 194.00 | 619.03K |
| 2026-09-28 | GBp 201.00 | 0.00% | GBp 201.00 | GBp 204.00 | GBp 198.00 |
| 216.22K |
| 2026-09-25 | GBp 201.00 | -0.99% | GBp 203.50 | GBp 206.00 | GBp 198.00 | 381.68K |
| 2026-09-24 | GBp 203.00 | +4.64% | GBp 194.00 | GBp 208.90 | GBp 194.00 | 469.11K |
| 2026-09-23 | GBp 194.00 | +1.04% | GBp 193.00 | GBp 195.00 | GBp 188.50 | 377.09K |
| 2026-09-22 | GBp 192.00 | +12.28% | GBp 172.50 | GBp 194.00 | GBp 174.50 | 1.17M |
| 2026-09-21 | GBp 171.00 | -2.84% | GBp 176.00 | GBp 178.00 | GBp 170.00 | 203.44K |
| 2026-09-18 | GBp 176.00 | 0.00% | GBp 176.00 | GBp 178.00 | GBp 174.00 | 80.18K |
| 2026-09-17 | GBp 176.00 | 0.00% | GBp 176.00 | GBp 178.00 | GBp 173.00 | 99.45K |
| 2026-09-16 | GBp 176.00 | -0.56% | GBp 176.00 | GBp 179.00 | GBp 173.00 | 100.11K |
| 2026-09-15 | GBp 177.00 | +5.67% | GBp 167.50 | GBp 178.89 | GBp 165.00 | 197.85K |
| 2026-09-14 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 170.00 | GBp 165.00 | 60.63K |
| 2026-09-11 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 168.00 | GBp 166.57 | 114.19K |
| 2026-09-10 | GBp 167.50 | 0.00% | GBp 167.50 | GBp 169.00 | GBp 165.00 | 59.66K |
| 2026-09-09 | GBp 167.50 | -0.59% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 115.04K |
| 2026-09-08 | GBp 168.50 | 0.00% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 126.74K |
| 2026-09-07 | GBp 168.50 | 0.00% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 104.15K |
| 2026-09-04 | GBp 168.50 | 0.00% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 32.77K |
| 2026-09-03 | GBp 168.50 | 0.00% | GBp 168.50 | GBp 172.00 | GBp 165.00 | 80.21K |
| 2026-09-02 | GBp 168.50 | -2.03% | GBp 170.00 | GBp 172.00 | GBp 165.00 | 67.79K |
| 2026-09-01 | GBp 172.00 | +1.47% | GBp 169.50 | GBp 172.00 | GBp 167.00 | 43.04K |
| 2026-08-28 | GBp 169.50 | +1.50% | GBp 165.00 | GBp 171.60 | GBp 163.00 | 155.42K |
| 2026-08-27 | GBp 167.00 | -0.60% | GBp 169.50 | GBp 172.00 | GBp 163.00 | 45.13K |
| 2026-08-26 | GBp 168.00 | -2.04% | GBp 171.50 | GBp 172.00 | GBp 165.00 | 109.28K |
| 2026-08-25 | GBp 171.50 | -2.56% | GBp 174.50 | GBp 176.80 | GBp 170.00 | 141.72K |
| 2026-08-24 | GBp 176.00 | 0.00% | GBp 176.00 | GBp 177.00 | GBp 175.00 | 74.59K |
| 2026-08-21 | GBp 176.00 | +2.03% | GBp 172.50 | GBp 177.00 | GBp 173.00 | 85.52K |
| 2026-08-20 | GBp 172.50 | +1.77% | GBp 169.50 | GBp 175.00 | GBp 167.00 | 72.54K |
| 2026-08-19 | GBp 169.50 | +1.50% | GBp 168.50 | GBp 170.00 | GBp 167.00 | 54.44K |
| 2026-08-18 | GBp 167.00 | -0.30% | GBp 167.50 | GBp 170.00 | GBp 165.00 | 101.68K |
| 2026-08-17 | GBp 167.50 | -2.90% | GBp 172.50 | GBp 175.00 | GBp 165.00 | 108.11K |
| 2026-08-14 | GBp 172.50 | +3.29% | GBp 168.00 | GBp 175.00 | GBp 166.00 | 110.85K |
| 2026-08-13 | GBp 167.00 | +0.30% | GBp 166.50 | GBp 170.00 | GBp 165.00 | 69.63K |
| 2026-08-12 | GBp 166.50 | 0.00% | GBp 166.50 | GBp 169.00 | GBp 165.00 | 49.08K |
| 2026-08-11 | GBp 166.50 | -2.92% | GBp 171.50 | GBp 173.00 | GBp 165.00 | 128.12K |
| 2026-08-10 | GBp 171.50 | -0.29% | GBp 172.00 | GBp 173.90 | GBp 170.00 | 88.95K |
| 2026-08-07 | GBp 172.00 | 0.00% | GBp 172.00 | GBp 174.00 | GBp 170.00 | 109.87K |
| 2026-08-06 | GBp 172.00 | -0.58% | GBp 173.00 | GBp 175.00 | GBp 170.00 | 97.82K |
| 2026-08-05 | GBp 173.00 | -0.86% | GBp 174.50 | GBp 177.00 | GBp 171.58 | 113.59K |
| 2026-08-04 | GBp 174.50 | +1.75% | GBp 171.50 | GBp 178.00 | GBp 170.00 | 164.64K |
| 2026-08-03 | GBp 171.50 | -3.11% | GBp 177.00 | GBp 178.00 | GBp 170.00 | 139.87K |
| 2026-07-31 | GBp 177.00 | -0.28% | GBp 177.50 | GBp 180.00 | GBp 174.00 | 115.29K |
| 2026-07-30 | GBp 177.50 | +3.80% | GBp 171.00 | GBp 180.00 | GBp 168.00 | 209.17K |
| 2026-07-29 | GBp 171.00 | +1.48% | GBp 168.50 | GBp 175.00 | GBp 167.00 | 392.42K |
| 2026-07-28 | GBp 168.50 | -0.30% | GBp 168.50 | GBp 170.00 | GBp 167.00 | 280.88K |
| 2026-07-27 | GBp 169.00 | +0.30% | GBp 168.50 | GBp 170.00 | GBp 167.00 | 287.72K |
| 2026-07-24 | GBp 168.50 | -0.30% | GBp 172.00 | GBp 172.00 | GBp 167.00 | 388.65K |
| 2026-07-23 | GBp 169.00 | +4.00% | GBp 165.50 | GBp 175.00 | GBp 168.00 | 522.76K |
| 2026-07-22 | GBp 162.50 | +3.17% | GBp 157.50 | GBp 165.00 | GBp 155.00 | 158.33K |
| 2026-07-21 | GBp 157.50 | +1.29% | GBp 155.50 | GBp 160.00 | GBp 155.00 | 176.83K |
| 2026-07-20 | GBp 155.50 | -0.32% | GBp 155.00 | GBp 157.00 | GBp 153.00 | 58.03K |
| 2026-07-17 | GBp 156.00 | -0.64% | GBp 157.00 | GBp 158.00 | GBp 155.00 | 254.75K |
| 2026-07-16 | GBp 157.00 | +2.28% | GBp 153.50 | GBp 159.00 | GBp 153.00 | 64.94K |
| 2026-07-15 | GBp 153.50 | 0.00% | GBp 153.50 | GBp 155.00 | GBp 152.00 | 50.93K |
| 2026-07-14 | GBp 153.50 | -0.32% | GBp 154.00 | GBp 155.00 | GBp 152.00 | 92.95K |
| 2026-07-13 | GBp 154.00 | -3.30% | GBp 159.25 | GBp 160.00 | GBp 153.00 | 134.82K |
| 2026-07-10 | GBp 159.25 | +0.79% | GBp 159.25 | GBp 160.00 | GBp 158.50 | 379.20K |
| 2026-07-09 | GBp 158.00 | -0.63% | GBp 159.00 | GBp 160.00 | GBp 158.00 | 62.08K |
| 2026-07-08 | GBp 159.00 | 0.00% | GBp 159.00 | GBp 160.00 | GBp 158.00 | 161.72K |
| 2026-07-07 | GBp 159.00 | -2.75% | GBp 163.50 | GBp 164.00 | GBp 158.00 | 186.70K |
| 2026-07-06 | GBp 163.50 | +1.24% | GBp 161.00 | GBp 165.00 | GBp 160.00 | 231.58K |
| 2026-07-03 | GBp 161.50 | +1.57% | GBp 159.00 | GBp 162.00 | GBp 158.20 | 146.08K |
| 2026-07-02 | GBp 159.00 | -3.34% | GBp 164.50 | GBp 166.00 | GBp 157.00 | 71.29K |
| 2026-07-01 | GBp 164.50 | 0.00% | GBp 164.50 | GBp 167.00 | GBp 162.00 | 29.70K |
| 2026-06-30 | GBp 164.50 | +3.46% | GBp 159.00 | GBp 168.00 | GBp 156.00 | 244.59K |
| 2026-06-29 | GBp 159.00 | +4.26% | GBp 152.50 | GBp 164.00 | GBp 152.00 | 157.64K |
| 2026-06-26 | GBp 152.50 | +2.69% | GBp 148.50 | GBp 155.00 | GBp 148.00 | 133.29K |
| 2026-06-25 | GBp 148.50 | 0.00% | GBp 148.50 | GBp 150.00 | GBp 147.00 | 60.46K |
| 2026-06-24 | GBp 148.50 | 0.00% | GBp 148.50 | GBp 150.00 | GBp 147.00 | 140.52K |
| 2026-06-23 | GBp 148.50 | -1.66% | GBp 151.00 | GBp 154.00 | GBp 147.00 | 76.87K |
| 2026-06-22 | GBp 151.00 | +0.67% | GBp 150.00 | GBp 154.00 | GBp 147.00 | 66.20K |
| 2026-06-19 | GBp 150.00 | +1.01% | GBp 148.50 | GBp 153.00 | GBp 147.00 | 157.46K |
| 2026-06-18 | GBp 148.50 | +0.34% | GBp 148.00 | GBp 152.00 | GBp 146.00 | 113.34K |
| 2026-06-17 | GBp 148.00 | -0.34% | GBp 148.00 | GBp 150.00 | GBp 146.00 | 294.74K |
| 2026-06-16 | GBp 148.50 | -2.62% | GBp 152.50 | GBp 155.00 | GBp 146.00 | 55.29K |
| 2026-06-15 | GBp 152.50 | +0.33% | GBp 152.00 | GBp 158.00 | GBp 150.00 | 172.24K |
| 2026-06-12 | GBp 152.00 | +3.40% | GBp 147.00 | GBp 154.00 | GBp 146.00 | 202.29K |
| 2026-06-11 | GBp 147.00 | -3.61% | GBp 152.50 | GBp 155.00 | GBp 146.00 | 139.90K |
| 2026-06-10 | GBp 152.50 | +4.45% | GBp 146.00 | GBp 155.00 | GBp 145.10 | 163.59K |
| 2026-06-09 | GBp 146.00 | +1.39% | GBp 144.00 | GBp 148.00 | GBp 143.00 | 199.37K |
| 2026-06-08 | GBp 144.00 | -2.37% | GBp 147.50 | GBp 150.00 | GBp 143.00 | 135.34K |
| 2026-06-05 | GBp 147.50 | -1.99% | GBp 150.50 | GBp 152.75 | GBp 145.00 | 174.95K |
| 2026-06-04 | GBp 150.50 | -0.99% | GBp 152.00 | GBp 154.00 | GBp 148.00 | 105.01K |
| 2026-06-03 | GBp 152.00 | -4.40% | GBp 155.50 | GBp 157.00 | GBp 150.00 | 175.56K |
| 2026-06-02 | GBp 159.00 | +1.27% | GBp 157.00 | GBp 160.00 | GBp 153.33 | 234.38K |
| 2026-06-01 | GBp 157.00 | -0.95% | GBp 157.50 | GBp 160.00 | GBp 153.00 | 139.58K |
| 2026-05-29 | GBp 158.50 | +0.96% | GBp 157.00 | GBp 160.00 | GBp 154.13 | 80.37K |
| 2026-05-28 | GBp 157.00 | +1.29% | GBp 156.50 | GBp 160.00 | GBp 154.00 | 53.47K |