Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 185.00
+0.50 (0.27%)
Oct 31, 2025, 4:28 PM GMT+1
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 184.50 | 187.00 | 183.00 | 185.00 | 185.00 | 0.27% | 209,587 |
| Oct 30, 2025 | 186.00 | 189.00 | 183.06 | 184.50 | 184.50 | -0.81% | 128,570 |
| Oct 29, 2025 | 190.00 | 192.00 | 183.20 | 186.00 | 186.00 | -2.11% | 50,854 |
| Oct 28, 2025 | 193.00 | 195.00 | 188.50 | 190.00 | 190.00 | -1.55% | 124,571 |
| Oct 27, 2025 | 194.50 | 197.00 | 191.20 | 193.00 | 193.00 | -0.77% | 135,396 |
| Oct 24, 2025 | 194.50 | 197.00 | 192.00 | 194.50 | 194.50 | - | 94,438 |
| Oct 23, 2025 | 189.00 | 199.95 | 188.36 | 194.50 | 194.50 | 2.10% | 221,088 |
| Oct 22, 2025 | 187.00 | 190.50 | 186.00 | 190.50 | 190.50 | 1.87% | 314,587 |
| Oct 21, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 187.00 | - | 157,597 |
| Oct 20, 2025 | 186.50 | 189.00 | 184.15 | 187.00 | 187.00 | 0.27% | 267,740 |
| Oct 17, 2025 | 188.00 | 189.00 | 184.00 | 186.50 | 186.50 | -0.53% | 207,199 |
| Oct 16, 2025 | 187.00 | 190.00 | 184.00 | 187.50 | 187.50 | 3.02% | 179,163 |
| Oct 15, 2025 | 183.50 | 190.00 | 182.00 | 182.00 | 182.00 | -0.82% | 122,206 |
| Oct 14, 2025 | 189.50 | 190.00 | 183.00 | 183.50 | 183.50 | -3.17% | 195,033 |
| Oct 13, 2025 | 190.70 | 191.00 | 189.00 | 189.50 | 189.50 | -0.26% | 51,293 |
| Oct 10, 2025 | 194.50 | 197.00 | 190.00 | 190.00 | 190.00 | -2.31% | 120,041 |
| 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 |