Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-4.50 (-2.31%)
Oct 10, 2025, 5:14 PM GMT+1
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 194.50 | 197.00 | 190.00 | 190.00 | 190.00 | -2.31% | 106,941 |
| Oct 9, 2025 | 195.90 | 198.00 | 192.00 | 194.50 | 194.50 | -1.02% | 71,806 |
| Oct 8, 2025 | 197.50 | 200.00 | 194.50 | 196.50 | 196.50 | -0.51% | 56,414 |
| Oct 7, 2025 | 197.50 | 199.25 | 195.05 | 197.50 | 197.50 | -0.25% | 190,484 |
| Oct 6, 2025 | 201.85 | 203.00 | 196.04 | 198.00 | 198.00 | -1.98% | 105,303 |
| Oct 3, 2025 | 201.50 | 205.50 | 200.00 | 202.00 | 202.00 | -2.42% | 161,187 |
| Oct 2, 2025 | 201.50 | 207.00 | 200.03 | 207.00 | 207.00 | 2.73% | 66,153 |
| Oct 1, 2025 | 202.50 | 207.00 | 200.00 | 201.50 | 201.50 | -0.25% | 116,330 |
| Sep 30, 2025 | 197.50 | 204.00 | 195.00 | 202.00 | 202.00 | 2.28% | 159,992 |
| Sep 29, 2025 | 201.00 | 202.00 | 195.00 | 197.50 | 197.50 | -3.19% | 250,560 |
| Sep 26, 2025 | 205.50 | 208.00 | 200.03 | 204.00 | 204.00 | -3.77% | 250,260 |
| Sep 25, 2025 | 203.50 | 212.00 | 203.00 | 212.00 | 212.00 | -1.40% | 184,761 |
| Sep 24, 2025 | 215.00 | 215.00 | 202.30 | 215.00 | 215.00 | - | 412,038 |
| Sep 23, 2025 | 214.25 | 215.00 | 210.00 | 215.00 | 215.00 | -1.83% | 164,507 |
| Sep 22, 2025 | 218.00 | 219.00 | 212.00 | 219.00 | 219.00 | 0.92% | 142,160 |
| Sep 19, 2025 | 220.00 | 221.00 | 214.00 | 217.00 | 217.00 | -1.36% | 345,433 |
| Sep 18, 2025 | 219.50 | 220.80 | 217.23 | 220.00 | 220.00 | 0.23% | 319,641 |
| Sep 17, 2025 | 219.50 | 221.95 | 217.60 | 219.50 | 219.50 | - | 58,815 |
| Sep 16, 2025 | 220.50 | 225.00 | 216.56 | 219.50 | 219.50 | -0.45% | 81,040 |
| Sep 15, 2025 | 217.50 | 224.00 | 215.00 | 220.50 | 220.50 | 1.38% | 72,334 |
| Sep 12, 2025 | 216.50 | 219.00 | 215.00 | 217.50 | 217.50 | 0.46% | 32,253 |
| Sep 11, 2025 | 216.50 | 218.00 | 215.03 | 216.50 | 216.50 | - | 66,514 |
| Sep 10, 2025 | 216.50 | 217.90 | 216.20 | 216.50 | 216.50 | - | 28,675 |
| Sep 9, 2025 | 217.50 | 219.00 | 215.75 | 216.50 | 216.50 | -0.46% | 45,868 |
| 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 |