Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 165.00
-3.50 (-2.08%)
Sep 4, 2026, 4:11 PM GMT
Fonix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 171.50 | 172.00 | 165.00 | 168.00 | 168.00 | -2.04% | 109,279 |
| Aug 25, 2026 | 174.50 | 176.80 | 170.00 | 171.50 | 171.50 | -2.56% | 141,716 |
| Aug 24, 2026 | 177.00 | 177.00 | 175.00 | 176.00 | 176.00 | - | 49,591 |
| Aug 21, 2026 | 172.77 | 177.00 | 172.77 | 176.00 | 176.00 | 2.03% | 70,523 |
| Aug 20, 2026 | 167.00 | 175.00 | 167.00 | 172.50 | 172.50 | 1.77% | 72,541 |
| Aug 19, 2026 | 167.90 | 170.00 | 167.00 | 169.50 | 169.50 | 1.50% | 54,443 |
| Aug 18, 2026 | 165.75 | 167.00 | 167.00 | 167.00 | 167.00 | -0.30% | 101,684 |
| Aug 17, 2026 | 175.00 | 170.00 | 170.00 | 167.50 | 167.50 | -2.90% | 108,115 |
| 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 |