Fonix Plc (AIM:FNX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 181.00
-2.00 (-1.09%)
Nov 5, 2026, 4:40 PM GMT
Fonix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 182.04 | 184.00 | 177.00 | 181.00 | 181.00 | -1.09% | 214,000 |
| Nov 4, 2026 | 180.50 | 185.00 | 180.00 | 183.00 | 183.00 | 1.39% | 121,194 |
| Nov 3, 2026 | 175.00 | 182.00 | 173.00 | 180.50 | 180.50 | 3.74% | 128,898 |
| Nov 2, 2026 | 177.00 | 180.00 | 170.00 | 174.00 | 174.00 | -1.69% | 131,561 |
| Oct 30, 2026 | 182.50 | 183.80 | 175.00 | 177.00 | 177.00 | -3.01% | 67,455 |
| Oct 29, 2026 | 184.00 | 190.00 | 180.00 | 182.50 | 182.50 | -0.82% | 96,348 |
| Oct 28, 2026 | 176.50 | 185.00 | 175.00 | 184.00 | 184.00 | 4.25% | 302,252 |
| Oct 27, 2026 | 176.50 | 178.00 | 175.00 | 176.50 | 176.50 | -0.28% | 49,798 |
| Oct 26, 2026 | 175.00 | 178.00 | 172.00 | 177.00 | 177.00 | 1.14% | 143,290 |
| Oct 23, 2026 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | - | 95,775 |
| Oct 22, 2026 | 181.50 | 183.00 | 170.00 | 175.00 | 175.00 | -3.58% | 224,017 |
| Oct 21, 2026 | 180.00 | 185.00 | 178.00 | 181.50 | 181.50 | 0.28% | 131,489 |
| Oct 20, 2026 | 186.00 | 190.00 | 176.93 | 181.00 | 181.00 | -2.69% | 168,693 |
| Oct 19, 2026 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 0.54% | 150,210 |
| Oct 16, 2026 | 180.00 | 188.00 | 180.00 | 185.00 | 185.00 | 5.11% | 253,778 |
| Oct 15, 2026 | 177.65 | 176.00 | 175.00 | 176.00 | 176.00 | -1.40% | 243,070 |
| Oct 14, 2026 | 180.60 | 184.45 | 175.00 | 178.50 | 178.50 | -2.46% | 145,243 |
| Oct 13, 2026 | 187.75 | 183.00 | 183.00 | 183.00 | 183.00 | -2.40% | 127,482 |
| Oct 12, 2026 | 194.00 | 195.00 | 186.00 | 187.50 | 187.50 | -3.35% | 163,956 |
| Oct 9, 2026 | 194.50 | 196.50 | 190.00 | 194.00 | 194.00 | -0.26% | 78,543 |
| Oct 8, 2026 | 197.39 | 198.00 | 193.10 | 194.50 | 194.50 | -1.02% | 45,300 |
| Oct 7, 2026 | 199.50 | 202.00 | 195.00 | 196.50 | 196.50 | -1.50% | 152,442 |
| Oct 6, 2026 | 192.00 | 202.00 | 192.00 | 199.50 | 199.50 | 3.10% | 110,707 |
| Oct 5, 2026 | 192.50 | 195.00 | 192.00 | 193.50 | 193.50 | -0.77% | 97,351 |
| Oct 2, 2026 | 192.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.30% | 70,793 |
| Oct 1, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | -0.77% | 86,422 |
| Sep 30, 2026 | 194.25 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | 12,504,061 |
| Sep 29, 2026 | 199.77 | 195.00 | 195.00 | 195.00 | 195.00 | -2.99% | 619,028 |
| Sep 28, 2026 | 201.20 | 204.00 | 198.00 | 201.00 | 201.00 | - | 197,551 |
| Sep 25, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -0.99% | 381,675 |
| Sep 24, 2026 | 194.00 | 203.00 | 203.00 | 203.00 | 203.00 | 4.64% | 455,606 |
| Sep 23, 2026 | 191.65 | 195.00 | 188.50 | 194.00 | 194.00 | 1.04% | 377,089 |
| Sep 22, 2026 | 174.70 | 192.00 | 189.00 | 192.00 | 192.00 | 12.28% | 1,135,404 |
| Sep 21, 2026 | 176.50 | 178.00 | 170.00 | 171.00 | 171.00 | -2.84% | 203,444 |
| Sep 18, 2026 | 178.00 | 178.00 | 174.00 | 176.00 | 176.00 | - | 80,176 |
| Sep 17, 2026 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | - | 99,455 |
| Sep 16, 2026 | 177.10 | 177.00 | 177.00 | 176.00 | 176.00 | -0.56% | 100,114 |
| Sep 15, 2026 | 167.25 | 177.00 | 177.00 | 177.00 | 177.00 | 5.67% | 197,850 |
| Sep 14, 2026 | 168.00 | 170.00 | 165.00 | 167.50 | 167.50 | - | 42,334 |
| Sep 11, 2026 | 167.50 | 168.00 | 166.58 | 167.50 | 167.50 | - | 89,122 |
| Sep 10, 2026 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | - | 59,659 |
| Sep 9, 2026 | 168.50 | 172.00 | 165.00 | 167.50 | 167.50 | -0.59% | 65,038 |
| Sep 8, 2026 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | - | 126,741 |
| Sep 7, 2026 | 168.15 | 172.00 | 165.00 | 168.50 | 168.50 | - | 104,154 |
| Sep 4, 2026 | 168.05 | 172.00 | 165.00 | 168.50 | 168.50 | - | 32,766 |
| Sep 3, 2026 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | - | 80,208 |
| Sep 2, 2026 | 170.75 | 172.00 | 165.00 | 168.50 | 168.50 | -2.03% | 67,793 |
| Sep 1, 2026 | 169.50 | 172.00 | 167.00 | 172.00 | 172.00 | 1.47% | 43,041 |
| Aug 28, 2026 | 165.00 | 171.60 | 163.00 | 169.50 | 169.50 | 1.50% | 155,422 |
| Aug 27, 2026 | 169.50 | 172.00 | 163.00 | 167.00 | 167.00 | -0.60% | 45,127 |