Fonix Plc (AIM:FNX)
London
· Delayed Price · Currency is GBP · Price in GBX 163.80
+3.80 (2.38%)
Mar 5, 2026, 3:48 PM GMT
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 161.96 | 165.00 | 160.25 | 163.80 | - | 2.38% | 98,011 |
| Mar 4, 2026 | 159.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.31% | 530,580 |
| Mar 3, 2026 | 168.00 | 170.00 | 157.75 | 159.50 | 159.50 | -6.18% | 327,577 |
| Mar 2, 2026 | 171.50 | 175.00 | 166.00 | 170.00 | 170.00 | -0.87% | 120,372 |
| Feb 27, 2026 | 172.50 | 175.00 | 168.70 | 171.50 | 171.50 | -0.58% | 79,702 |
| Feb 26, 2026 | 172.00 | 175.00 | 170.00 | 172.50 | 172.50 | 1.47% | 91,411 |
| Feb 25, 2026 | 170.04 | 174.00 | 168.00 | 170.00 | 170.00 | -1.16% | 125,536 |
| Feb 24, 2026 | 171.88 | 174.00 | 170.00 | 172.00 | 172.00 | - | 174,812 |
| Feb 23, 2026 | 172.90 | 175.00 | 168.41 | 172.00 | 172.00 | 0.88% | 140,416 |
| Feb 20, 2026 | 171.50 | 175.00 | 166.00 | 170.50 | 170.50 | 0.29% | 219,849 |
| Feb 19, 2026 | 171.50 | 175.00 | 168.00 | 170.00 | 170.00 | -0.87% | 85,210 |
| Feb 18, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 93,059 |
| Feb 17, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 100,941 |
| Feb 16, 2026 | 170.00 | 175.00 | 168.07 | 171.50 | 171.50 | 1.48% | 88,658 |
| Feb 13, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 73,977 |
| Feb 12, 2026 | 170.90 | 170.90 | 168.00 | 169.00 | 169.00 | -0.59% | 111,394 |
| Feb 11, 2026 | 170.56 | 170.50 | 170.00 | 170.00 | 170.00 | -1.45% | 106,846 |
| Feb 10, 2026 | 174.39 | 180.00 | 170.00 | 172.50 | 172.50 | -2.27% | 108,300 |
| Feb 9, 2026 | 177.50 | 180.00 | 173.00 | 176.50 | 176.50 | -0.56% | 125,969 |
| Feb 6, 2026 | 182.00 | 185.00 | 173.00 | 177.50 | 177.50 | -2.47% | 96,832 |
| Feb 5, 2026 | 182.50 | 184.00 | 178.00 | 182.00 | 182.00 | -0.27% | 75,677 |
| Feb 4, 2026 | 185.00 | 188.00 | 181.00 | 182.50 | 182.50 | -1.35% | 39,929 |
| Feb 3, 2026 | 185.00 | 188.00 | 182.00 | 185.00 | 185.00 | - | 85,500 |
| Feb 2, 2026 | 188.00 | 191.00 | 182.00 | 185.00 | 185.00 | -2.12% | 65,484 |
| Jan 30, 2026 | 190.50 | 192.00 | 187.00 | 189.00 | 189.00 | -0.79% | 94,033 |
| Jan 29, 2026 | 191.50 | 193.00 | 188.00 | 190.50 | 190.50 | -0.52% | 144,470 |
| Jan 28, 2026 | 189.20 | 192.00 | 188.00 | 191.50 | 191.50 | 1.32% | 205,169 |
| Jan 27, 2026 | 190.00 | 195.00 | 187.15 | 189.00 | 189.00 | -0.53% | 316,151 |
| Jan 26, 2026 | 182.50 | 191.35 | 182.08 | 190.00 | 190.00 | 4.11% | 425,018 |
| Jan 23, 2026 | 178.00 | 185.50 | 179.96 | 182.50 | 182.50 | 2.53% | 184,034 |
| Jan 22, 2026 | 172.50 | 180.00 | 170.00 | 178.00 | 178.00 | 5.33% | 799,992 |
| Jan 21, 2026 | 169.50 | 175.00 | 168.00 | 169.00 | 169.00 | -0.29% | 237,995 |
| Jan 20, 2026 | 176.50 | 178.00 | 168.25 | 169.50 | 169.50 | -3.97% | 116,344 |
| Jan 19, 2026 | 182.30 | 184.00 | 175.10 | 176.50 | 176.50 | -3.55% | 223,233 |
| Jan 16, 2026 | 176.50 | 184.97 | 173.00 | 183.00 | 183.00 | 4.27% | 88,547 |
| Jan 15, 2026 | 172.50 | 177.95 | 171.00 | 175.50 | 175.50 | 1.74% | 94,754 |
| Jan 14, 2026 | 176.50 | 180.00 | 171.06 | 172.50 | 172.50 | -4.17% | 73,191 |
| Jan 13, 2026 | 170.50 | 180.00 | 168.10 | 180.00 | 180.00 | 5.88% | 157,911 |
| Jan 12, 2026 | 172.00 | 173.50 | 167.00 | 170.00 | 170.00 | -1.16% | 153,745 |
| Jan 9, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | - | 389,114 |
| Jan 8, 2026 | 166.50 | 172.02 | 165.15 | 172.00 | 172.00 | 2.99% | 105,946 |
| Jan 7, 2026 | 171.50 | 175.00 | 165.00 | 167.00 | 167.00 | -2.62% | 87,372 |
| Jan 6, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 171.50 | - | 78,001 |
| Jan 5, 2026 | 171.50 | 174.00 | 168.00 | 171.50 | 171.50 | -2.00% | 125,986 |
| Jan 2, 2026 | 168.50 | 175.00 | 167.00 | 175.00 | 175.00 | 3.86% | 62,690 |
| Dec 31, 2025 | 173.50 | 175.00 | 168.10 | 168.50 | 168.50 | -2.88% | 15,323 |
| Dec 30, 2025 | 168.00 | 174.68 | 166.20 | 173.50 | 173.50 | 3.27% | 49,638 |
| Dec 29, 2025 | 166.50 | 169.98 | 165.00 | 168.00 | 168.00 | 1.82% | 116,988 |
| Dec 24, 2025 | 170.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 29,374 |
| Dec 23, 2025 | 169.00 | 170.00 | 165.50 | 168.00 | 168.00 | -1.18% | 121,194 |
| Dec 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 170.00 | 1.49% | 224,758 |
| Dec 19, 2025 | 175.50 | 179.00 | 165.08 | 167.50 | 167.50 | -6.42% | 120,549 |
| Dec 18, 2025 | 173.50 | 179.00 | 172.00 | 179.00 | 179.00 | 2.87% | 87,132 |
| Dec 17, 2025 | 173.50 | 244.00 | 172.00 | 174.00 | 174.00 | 0.29% | 123,178 |
| Dec 16, 2025 | 177.50 | 180.00 | 173.00 | 173.50 | 173.50 | -2.25% | 132,043 |
| Dec 15, 2025 | 184.00 | 185.00 | 175.00 | 177.50 | 177.50 | -3.53% | 67,392 |
| Dec 12, 2025 | 181.00 | 186.00 | 179.04 | 184.00 | 184.00 | 1.66% | 153,730 |
| Dec 11, 2025 | 184.06 | 188.00 | 179.65 | 181.00 | 181.00 | -4.74% | 165,490 |
| Dec 10, 2025 | 192.00 | 193.00 | 183.00 | 190.00 | 190.00 | -2.56% | 50,841 |
| Dec 9, 2025 | 193.45 | 195.00 | 195.00 | 195.00 | 195.00 | 0.78% | 138,227 |
| Dec 8, 2025 | 197.00 | 200.00 | 191.00 | 193.50 | 193.50 | -1.78% | 88,413 |
| Dec 5, 2025 | 187.50 | 199.00 | 188.86 | 197.00 | 197.00 | 5.07% | 4,488,938 |
| Dec 4, 2025 | 191.50 | 193.00 | 185.00 | 187.50 | 187.50 | -2.09% | 145,657 |
| Dec 3, 2025 | 192.00 | 192.00 | 192.00 | 191.50 | 191.50 | - | 60,552 |
| Dec 2, 2025 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.26% | 77,652 |
| Dec 1, 2025 | 194.00 | 198.00 | 190.00 | 192.00 | 192.00 | -1.03% | 116,301 |
| Nov 28, 2025 | 197.00 | 200.00 | 190.00 | 194.00 | 194.00 | -1.52% | 276,206 |
| Nov 27, 2025 | 194.97 | 198.00 | 193.00 | 197.00 | 197.00 | 1.81% | 212,284 |
| Nov 26, 2025 | 192.50 | 195.00 | 192.00 | 193.50 | 193.50 | 0.78% | 101,425 |
| Nov 25, 2025 | 188.00 | 193.00 | 187.88 | 192.00 | 192.00 | 2.13% | 252,351 |
| Nov 24, 2025 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 56,412 |
| Nov 21, 2025 | 188.50 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 157,507 |
| Nov 20, 2025 | 190.50 | 191.00 | 185.50 | 189.00 | 189.00 | -2.07% | 159,728 |
| Nov 19, 2025 | 188.00 | 195.00 | 186.00 | 193.00 | 187.10 | 2.66% | 138,157 |
| Nov 18, 2025 | 187.00 | 190.00 | 182.00 | 188.00 | 182.25 | 0.27% | 190,493 |
| Nov 17, 2025 | 188.00 | 189.00 | 186.00 | 187.50 | 181.77 | -0.27% | 147,173 |
| Nov 14, 2025 | 188.50 | 189.00 | 186.55 | 188.00 | 182.25 | - | 134,110 |
| Nov 13, 2025 | 180.00 | 189.00 | 179.00 | 188.00 | 182.25 | 5.62% | 804,638 |
| Nov 12, 2025 | 183.00 | 184.00 | 176.00 | 178.00 | 172.56 | -2.73% | 160,337 |
| Nov 11, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 177.41 | -0.54% | 83,338 |
| Nov 10, 2025 | 181.00 | 185.00 | 180.00 | 184.00 | 178.38 | 1.66% | 75,455 |
| Nov 7, 2025 | 183.00 | 185.00 | 180.00 | 181.00 | 175.47 | -1.09% | 77,991 |
| Nov 6, 2025 | 181.00 | 185.00 | 180.35 | 183.00 | 177.41 | 1.10% | 205,154 |
| Nov 5, 2025 | 183.50 | 185.00 | 178.00 | 181.00 | 175.47 | -1.36% | 173,481 |
| Nov 4, 2025 | 188.00 | 187.99 | 181.00 | 183.50 | 177.89 | -2.39% | 131,972 |
| Nov 3, 2025 | 185.00 | 190.00 | 184.70 | 188.00 | 182.25 | 1.62% | 142,872 |
| Oct 31, 2025 | 184.50 | 187.00 | 183.00 | 185.00 | 179.34 | 0.27% | 209,587 |
| Oct 30, 2025 | 186.00 | 189.00 | 183.00 | 184.50 | 178.86 | -0.81% | 128,570 |
| Oct 29, 2025 | 190.00 | 192.00 | 183.20 | 186.00 | 180.31 | -2.11% | 50,681 |
| Oct 28, 2025 | 193.00 | 195.00 | 188.50 | 190.00 | 184.19 | -1.55% | 123,029 |
| Oct 27, 2025 | 194.50 | 197.00 | 191.20 | 193.00 | 187.10 | -0.77% | 129,126 |
| Oct 24, 2025 | 194.50 | 197.00 | 192.00 | 194.50 | 188.55 | - | 94,438 |
| Oct 23, 2025 | 189.00 | 199.95 | 188.36 | 194.50 | 188.55 | 2.10% | 221,088 |
| Oct 22, 2025 | 187.00 | 190.50 | 186.00 | 190.50 | 184.68 | 1.87% | 313,587 |
| Oct 21, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 181.28 | - | 156,297 |
| Oct 20, 2025 | 186.50 | 189.00 | 184.15 | 187.00 | 181.28 | 0.27% | 267,541 |
| Oct 17, 2025 | 188.00 | 189.00 | 184.00 | 186.50 | 180.80 | -0.53% | 207,199 |
| Oct 16, 2025 | 187.00 | 190.00 | 184.00 | 187.50 | 181.77 | 3.02% | 179,163 |
| Oct 15, 2025 | 183.50 | 190.00 | 182.00 | 182.00 | 176.44 | -0.82% | 122,206 |
| Oct 14, 2025 | 189.50 | 190.00 | 183.00 | 183.50 | 177.89 | -3.17% | 195,033 |