Fonix Plc (AIM:FNX)
London · Delayed Price · Currency is GBP · Price in GBX 201.00
-2.00 (-0.99%)
Sep 25, 2026, 4:40 PM GMT
Fonix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |