Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 172.50
+5.50 (3.29%)
Aug 14, 2026, 5:07 PM GMT
Fonix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 168.00 | 175.00 | 166.00 | 172.50 | 172.50 | 3.29% | 110,847 |
| Aug 13, 2026 | 166.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.30% | 69,634 |
| Aug 12, 2026 | 166.50 | 169.00 | 165.00 | 166.50 | 166.50 | - | 49,082 |
| Aug 11, 2026 | 171.50 | 173.00 | 165.00 | 166.50 | 166.50 | -2.92% | 128,118 |
| Aug 10, 2026 | 172.00 | 173.90 | 170.00 | 171.50 | 171.50 | -0.29% | 88,951 |
| Aug 7, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 109,870 |
| Aug 6, 2026 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.58% | 97,816 |
| Aug 5, 2026 | 174.50 | 177.00 | 172.00 | 173.00 | 173.00 | -0.86% | 64,339 |
| Aug 4, 2026 | 171.50 | 178.00 | 170.00 | 174.50 | 174.50 | 1.75% | 164,638 |
| Aug 3, 2026 | 177.00 | 178.00 | 170.00 | 171.50 | 171.50 | -3.11% | 139,866 |
| Jul 31, 2026 | 177.50 | 180.00 | 174.00 | 177.00 | 177.00 | -0.28% | 115,288 |
| Jul 30, 2026 | 173.70 | 180.00 | 168.00 | 177.50 | 177.50 | 3.80% | 209,175 |
| Jul 29, 2026 | 168.50 | 175.00 | 167.00 | 171.00 | 171.00 | 1.48% | 392,417 |
| Jul 28, 2026 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | -0.30% | 225,878 |
| Jul 27, 2026 | 168.50 | 170.00 | 167.00 | 169.00 | 169.00 | 0.30% | 287,723 |
| Jul 24, 2026 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | -0.30% | 388,651 |
| Jul 23, 2026 | 166.00 | 169.00 | 169.00 | 169.00 | 169.00 | 4.00% | 522,759 |
| Jul 22, 2026 | 157.50 | 165.00 | 155.00 | 162.50 | 162.50 | 3.17% | 158,333 |
| Jul 21, 2026 | 155.50 | 160.00 | 155.00 | 157.50 | 157.50 | 1.29% | 143,076 |
| Jul 20, 2026 | 155.00 | 157.00 | 153.00 | 155.50 | 155.50 | -0.32% | 58,029 |
| Jul 17, 2026 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 194,753 |
| Jul 16, 2026 | 153.50 | 159.00 | 153.00 | 157.00 | 157.00 | 2.28% | 64,937 |
| Jul 15, 2026 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | - | 50,934 |
| Jul 14, 2026 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.32% | 92,946 |
| Jul 13, 2026 | 159.25 | 160.00 | 153.00 | 154.00 | 154.00 | -3.30% | 134,816 |
| Jul 10, 2026 | 159.25 | 160.00 | 158.50 | 159.25 | 159.25 | 0.79% | 379,205 |
| Jul 9, 2026 | 158.60 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | 62,082 |
| Jul 8, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 161,722 |
| Jul 7, 2026 | 163.50 | 164.00 | 158.00 | 159.00 | 159.00 | -2.75% | 186,705 |
| Jul 6, 2026 | 161.00 | 165.00 | 160.00 | 163.50 | 163.50 | 1.24% | 231,578 |
| Jul 3, 2026 | 159.00 | 162.00 | 158.20 | 161.50 | 161.50 | 1.57% | 146,078 |
| Jul 2, 2026 | 164.50 | 166.00 | 157.00 | 159.00 | 159.00 | -3.34% | 71,286 |
| Jul 1, 2026 | 164.50 | 167.00 | 162.00 | 164.50 | 164.50 | - | 29,704 |
| Jun 30, 2026 | 162.00 | 161.00 | 161.00 | 164.50 | 164.50 | 3.46% | 224,593 |
| Jun 29, 2026 | 154.95 | 157.00 | 157.00 | 159.00 | 159.00 | 4.26% | 140,138 |
| Jun 26, 2026 | 148.50 | 155.00 | 148.00 | 152.50 | 152.50 | 2.69% | 133,293 |
| Jun 25, 2026 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | - | 60,464 |
| Jun 24, 2026 | 150.00 | 147.50 | 147.50 | 148.50 | 148.50 | - | 108,969 |
| Jun 23, 2026 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | -1.66% | 76,866 |
| Jun 22, 2026 | 150.00 | 154.00 | 147.00 | 151.00 | 151.00 | 0.67% | 66,199 |
| Jun 19, 2026 | 148.50 | 153.00 | 147.00 | 150.00 | 150.00 | 1.01% | 157,457 |
| Jun 18, 2026 | 148.00 | 152.00 | 146.00 | 148.50 | 148.50 | 0.34% | 113,339 |
| Jun 17, 2026 | 149.90 | 150.00 | 146.00 | 148.00 | 148.00 | -0.34% | 294,743 |
| Jun 16, 2026 | 152.77 | 155.00 | 155.00 | 148.50 | 148.50 | -2.62% | 55,286 |
| Jun 15, 2026 | 152.00 | 158.00 | 150.00 | 152.50 | 152.50 | 0.33% | 172,239 |
| Jun 12, 2026 | 147.00 | 154.00 | 146.00 | 152.00 | 152.00 | 3.40% | 202,289 |
| Jun 11, 2026 | 152.50 | 155.00 | 146.00 | 147.00 | 147.00 | -3.61% | 139,895 |
| Jun 10, 2026 | 148.00 | 155.00 | 145.10 | 152.50 | 152.50 | 4.45% | 161,586 |
| Jun 9, 2026 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 1.39% | 199,373 |
| Jun 8, 2026 | 145.00 | 145.00 | 145.00 | 144.00 | 144.00 | -2.37% | 135,341 |