Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 216.20
-1.30 (-0.60%)
Sep 9, 2025, 2:39 PM GMT+1
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 218.00 | 221.00 | 217.06 | 217.50 | 217.50 | -0.23% | 41,321 |
| Sep 5, 2025 | 221.50 | 224.00 | 216.25 | 218.00 | 218.00 | -1.58% | 132,324 |
| Sep 4, 2025 | 223.00 | 226.00 | 219.20 | 221.50 | 221.50 | -0.67% | 49,109 |
| Sep 3, 2025 | 223.15 | 228.00 | 221.05 | 223.00 | 223.00 | -0.45% | 142,677 |
| Sep 2, 2025 | 212.00 | 224.00 | 212.00 | 224.00 | 224.00 | 5.66% | 177,462 |
| Sep 1, 2025 | 211.06 | 215.00 | 210.00 | 212.00 | 212.00 | - | 119,098 |
| Aug 29, 2025 | 213.40 | 216.00 | 210.00 | 212.00 | 212.00 | - | 86,542 |
| Aug 28, 2025 | 213.80 | 214.00 | 210.00 | 212.00 | 212.00 | -0.24% | 30,947 |
| Aug 27, 2025 | 211.85 | 216.00 | 211.00 | 212.50 | 212.50 | -0.47% | 46,837 |
| Aug 26, 2025 | 215.40 | 217.00 | 211.00 | 213.50 | 213.50 | -0.47% | 22,125 |
| Aug 22, 2025 | 214.70 | 216.50 | 212.00 | 214.50 | 214.50 | 0.47% | 39,949 |
| Aug 21, 2025 | 212.91 | 216.00 | 212.00 | 213.50 | 213.50 | - | 92,774 |
| Aug 20, 2025 | 211.50 | 214.70 | 210.50 | 213.50 | 213.50 | 1.18% | 42,772 |
| Aug 19, 2025 | 212.00 | 215.40 | 210.50 | 211.00 | 211.00 | -2.31% | 107,563 |
| Aug 18, 2025 | 217.75 | 218.00 | 212.20 | 216.00 | 216.00 | -0.92% | 47,076 |
| Aug 15, 2025 | 215.25 | 218.00 | 215.25 | 218.00 | 218.00 | 0.93% | 115,305 |
| Aug 14, 2025 | 215.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.23% | 25,501 |
| Aug 13, 2025 | 216.15 | 217.40 | 215.00 | 216.50 | 216.50 | -0.23% | 70,823 |
| Aug 12, 2025 | 219.66 | 220.00 | 215.00 | 217.00 | 217.00 | -0.91% | 70,252 |
| Aug 11, 2025 | 222.50 | 222.50 | 218.00 | 219.00 | 219.00 | -2.67% | 44,418 |
| Aug 8, 2025 | 223.80 | 225.00 | 220.05 | 225.00 | 225.00 | 1.12% | 80,580 |
| Aug 7, 2025 | 219.50 | 225.00 | 218.50 | 222.50 | 222.50 | 2.77% | 80,003 |
| Aug 6, 2025 | 213.20 | 220.00 | 213.00 | 216.50 | 216.50 | -2.48% | 67,905 |
| Aug 5, 2025 | 218.65 | 222.00 | 212.80 | 222.00 | 222.00 | 3.26% | 93,580 |
| Aug 4, 2025 | 220.70 | 221.00 | 215.00 | 215.00 | 215.00 | - | 64,825 |
| Aug 1, 2025 | 217.00 | 222.60 | 215.00 | 215.00 | 215.00 | -2.27% | 57,837 |
| Jul 31, 2025 | 219.30 | 224.00 | 217.30 | 220.00 | 220.00 | -0.23% | 68,150 |
| Jul 30, 2025 | 214.75 | 228.00 | 213.25 | 220.50 | 220.50 | 2.80% | 101,450 |
| Jul 29, 2025 | 212.15 | 217.00 | 210.00 | 214.50 | 214.50 | 1.18% | 129,025 |
| Jul 28, 2025 | 220.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 123,205 |
| Jul 25, 2025 | 211.00 | 220.00 | 207.00 | 218.00 | 218.00 | 3.07% | 90,149 |
| Jul 24, 2025 | 208.35 | 215.00 | 207.00 | 211.50 | 211.50 | -0.47% | 270,105 |
| Jul 23, 2025 | 209.98 | 214.50 | 206.00 | 212.50 | 212.50 | 2.41% | 143,048 |
| Jul 22, 2025 | 215.05 | 216.00 | 200.02 | 207.50 | 207.50 | -3.94% | 267,506 |
| Jul 21, 2025 | 221.02 | 224.00 | 212.00 | 216.00 | 216.00 | -2.92% | 93,747 |
| Jul 18, 2025 | 222.02 | 225.00 | 221.00 | 222.50 | 222.50 | 0.23% | 80,900 |
| Jul 17, 2025 | 224.25 | 226.50 | 222.00 | 222.00 | 222.00 | -1.33% | 29,603 |
| Jul 16, 2025 | 225.00 | 229.00 | 223.00 | 225.00 | 225.00 | -0.88% | 36,350 |
| Jul 15, 2025 | 227.20 | 227.20 | 225.00 | 227.00 | 227.00 | - | 46,886 |
| Jul 14, 2025 | 225.04 | 229.00 | 225.04 | 227.00 | 227.00 | - | 46,931 |
| Jul 11, 2025 | 226.66 | 229.00 | 225.00 | 227.00 | 227.00 | - | 84,869 |
| Jul 10, 2025 | 226.92 | 228.00 | 222.00 | 227.00 | 227.00 | - | 66,606 |
| Jul 9, 2025 | 228.40 | 228.49 | 226.00 | 227.00 | 227.00 | - | 73,279 |
| Jul 8, 2025 | 227.80 | 228.60 | 226.42 | 227.00 | 227.00 | 0.89% | 139,836 |
| Jul 7, 2025 | 228.00 | 228.40 | 225.00 | 225.00 | 225.00 | - | 98,941 |
| Jul 4, 2025 | 225.67 | 228.00 | 225.00 | 225.00 | 225.00 | - | 34,478 |
| Jul 3, 2025 | 226.00 | 228.04 | 225.00 | 225.00 | 225.00 | -0.88% | 98,321 |
| Jul 2, 2025 | 227.50 | 229.00 | 225.00 | 227.00 | 227.00 | - | 129,425 |
| Jul 1, 2025 | 227.50 | 228.73 | 226.93 | 227.00 | 227.00 | -0.22% | 75,016 |
| Jun 30, 2025 | 230.00 | 230.00 | 225.00 | 227.50 | 227.50 | - | 44,855 |