Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 159.50
-10.50 (-6.18%)
At close: Mar 3, 2026
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 166.00 | 170.00 | 159.15 | 162.00 | - | -4.71% | 211,537 |
| Mar 2, 2026 | 171.50 | 175.00 | 166.00 | 170.00 | 170.00 | -0.87% | 120,372 |
| Feb 27, 2026 | 172.50 | 175.00 | 168.70 | 171.50 | 171.50 | -0.58% | 79,702 |
| Feb 26, 2026 | 172.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 91,411 |
| Feb 25, 2026 | 170.04 | 174.00 | 168.00 | 170.00 | 170.00 | -1.16% | 125,536 |
| Feb 24, 2026 | 171.88 | 174.00 | 170.00 | 172.00 | 172.00 | - | 174,812 |
| Feb 23, 2026 | 172.90 | 175.00 | 168.41 | 172.00 | 172.00 | 0.88% | 140,416 |
| Feb 20, 2026 | 171.50 | 175.00 | 166.00 | 170.50 | 170.50 | 0.29% | 219,849 |
| Feb 19, 2026 | 171.50 | 175.00 | 168.00 | 170.00 | 170.00 | -0.87% | 85,210 |
| Feb 18, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 93,059 |
| Feb 17, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 100,941 |
| Feb 16, 2026 | 170.00 | 175.00 | 168.07 | 171.50 | 171.50 | 1.48% | 88,658 |
| Feb 13, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 73,977 |
| Feb 12, 2026 | 170.90 | 170.90 | 168.00 | 169.00 | 169.00 | -0.59% | 111,394 |
| Feb 11, 2026 | 170.56 | 170.50 | 170.00 | 170.00 | 170.00 | -1.45% | 106,846 |
| Feb 10, 2026 | 174.39 | 180.00 | 170.00 | 172.50 | 172.50 | -2.27% | 108,300 |
| Feb 9, 2026 | 177.50 | 180.00 | 173.00 | 176.50 | 176.50 | -0.56% | 125,969 |
| Feb 6, 2026 | 182.00 | 185.00 | 173.00 | 177.50 | 177.50 | -2.47% | 96,832 |
| Feb 5, 2026 | 182.50 | 184.00 | 178.00 | 182.00 | 182.00 | -0.27% | 75,677 |
| Feb 4, 2026 | 185.00 | 188.00 | 181.00 | 182.50 | 182.50 | -1.35% | 39,929 |
| Feb 3, 2026 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | - | 85,500 |
| Feb 2, 2026 | 188.00 | 191.00 | 182.00 | 185.00 | 185.00 | -2.12% | 65,484 |
| Jan 30, 2026 | 190.50 | 192.00 | 187.00 | 189.00 | 189.00 | -0.79% | 94,033 |
| Jan 29, 2026 | 191.50 | 193.00 | 188.00 | 190.50 | 190.50 | -0.52% | 144,470 |
| Jan 28, 2026 | 189.20 | 192.00 | 188.00 | 191.50 | 191.50 | 1.32% | 205,169 |
| Jan 27, 2026 | 190.00 | 195.00 | 187.15 | 189.00 | 189.00 | -0.53% | 316,151 |
| Jan 26, 2026 | 182.50 | 191.35 | 182.08 | 190.00 | 190.00 | 4.11% | 425,018 |
| Jan 23, 2026 | 178.00 | 185.50 | 179.96 | 182.50 | 182.50 | 2.53% | 184,034 |
| Jan 22, 2026 | 172.50 | 180.00 | 170.00 | 178.00 | 178.00 | 5.33% | 799,992 |
| Jan 21, 2026 | 169.50 | 175.00 | 168.00 | 169.00 | 169.00 | -0.29% | 237,995 |
| Jan 20, 2026 | 176.50 | 178.00 | 168.25 | 169.50 | 169.50 | -3.97% | 116,344 |
| Jan 19, 2026 | 182.30 | 184.00 | 175.10 | 176.50 | 176.50 | -3.55% | 223,233 |
| Jan 16, 2026 | 176.50 | 184.97 | 173.00 | 183.00 | 183.00 | 4.27% | 88,547 |
| Jan 15, 2026 | 172.50 | 177.95 | 171.00 | 175.50 | 175.50 | 1.74% | 94,754 |
| Jan 14, 2026 | 176.50 | 180.00 | 171.06 | 172.50 | 172.50 | -4.17% | 73,191 |
| Jan 13, 2026 | 170.50 | 180.00 | 168.10 | 180.00 | 180.00 | 5.88% | 157,911 |
| Jan 12, 2026 | 172.00 | 173.50 | 167.00 | 170.00 | 170.00 | -1.16% | 153,745 |
| Jan 9, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 389,114 |
| Jan 8, 2026 | 166.50 | 172.02 | 165.15 | 172.00 | 172.00 | 2.99% | 105,946 |
| Jan 7, 2026 | 171.50 | 175.00 | 165.00 | 167.00 | 167.00 | -2.62% | 87,372 |
| Jan 6, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 78,001 |
| Jan 5, 2026 | 171.50 | 174.00 | 168.00 | 171.50 | 171.50 | -2.00% | 125,986 |
| Jan 2, 2026 | 168.50 | 175.00 | 167.00 | 175.00 | 175.00 | 3.86% | 62,690 |
| Dec 31, 2025 | 173.50 | 175.00 | 168.10 | 168.50 | 168.50 | -2.88% | 15,323 |
| Dec 30, 2025 | 168.00 | 174.68 | 166.20 | 173.50 | 173.50 | 3.27% | 49,638 |
| Dec 29, 2025 | 166.50 | 169.98 | 165.00 | 168.00 | 168.00 | 1.82% | 116,988 |
| Dec 24, 2025 | 170.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 29,374 |
| Dec 23, 2025 | 169.00 | 170.00 | 165.50 | 168.00 | 168.00 | -1.18% | 121,194 |
| Dec 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 1.49% | 224,758 |
| Dec 19, 2025 | 175.50 | 179.00 | 165.08 | 167.50 | 167.50 | -6.42% | 120,549 |