Fonix Plc (AIM:FNX)
London
· Delayed Price · Currency is GBP · Price in GBX 197.00
+9.50 (5.07%)
At close: Dec 5, 2025
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 190.50 | 191.00 | 189.00 | 189.50 | 183.71 | -0.26% | 50,581 |
| Oct 10, 2025 | 194.50 | 197.00 | 190.00 | 190.00 | 184.19 | -2.31% | 120,041 |
| Oct 9, 2025 | 196.50 | 198.00 | 192.00 | 194.50 | 188.55 | -1.02% | 71,805 |
| Oct 8, 2025 | 197.50 | 200.00 | 194.50 | 196.50 | 190.49 | -0.51% | 54,574 |
| Oct 7, 2025 | 197.50 | 199.25 | 195.05 | 197.50 | 191.46 | -0.25% | 181,674 |
| Oct 6, 2025 | 202.00 | 203.00 | 196.04 | 198.00 | 191.95 | -1.98% | 105,303 |
| Oct 3, 2025 | 201.50 | 203.00 | 200.00 | 202.00 | 195.82 | -2.42% | 161,185 |
| Oct 2, 2025 | 201.50 | 207.00 | 200.03 | 207.00 | 200.67 | 2.73% | 63,703 |
| Oct 1, 2025 | 202.50 | 207.00 | 200.00 | 201.50 | 195.34 | -0.25% | 115,330 |
| Sep 30, 2025 | 197.50 | 204.00 | 195.00 | 202.00 | 195.82 | 2.28% | 159,991 |
| Sep 29, 2025 | 201.00 | 202.00 | 195.00 | 197.50 | 191.46 | -3.19% | 246,868 |
| Sep 26, 2025 | 205.50 | 208.00 | 200.03 | 204.00 | 197.76 | -3.77% | 250,261 |
| Sep 25, 2025 | 203.50 | 212.00 | 203.00 | 212.00 | 205.52 | -1.40% | 184,760 |
| Sep 24, 2025 | 212.50 | 215.00 | 202.30 | 215.00 | 208.43 | - | 410,487 |
| Sep 23, 2025 | 212.50 | 215.00 | 210.00 | 215.00 | 208.43 | -1.83% | 158,847 |
| Sep 22, 2025 | 218.00 | 219.00 | 212.00 | 219.00 | 212.31 | 0.92% | 142,160 |
| Sep 19, 2025 | 220.00 | 221.00 | 214.00 | 217.00 | 210.37 | -1.36% | 345,433 |
| Sep 18, 2025 | 219.50 | 220.80 | 217.23 | 220.00 | 213.27 | 0.23% | 279,285 |
| Sep 17, 2025 | 219.50 | 221.95 | 217.60 | 219.50 | 212.79 | - | 56,896 |
| Sep 16, 2025 | 220.50 | 225.00 | 216.56 | 219.50 | 212.79 | -0.45% | 71,039 |
| Sep 15, 2025 | 217.50 | 224.00 | 215.00 | 220.50 | 213.76 | 1.38% | 72,333 |
| Sep 12, 2025 | 216.50 | 219.00 | 215.00 | 217.50 | 210.85 | 0.46% | 26,493 |
| Sep 11, 2025 | 216.50 | 218.00 | 215.03 | 216.50 | 209.88 | - | 61,514 |
| Sep 10, 2025 | 216.50 | 217.90 | 216.20 | 216.50 | 209.88 | - | 26,015 |
| Sep 9, 2025 | 217.50 | 219.00 | 215.75 | 216.50 | 209.88 | -0.46% | 34,798 |
| Sep 8, 2025 | 218.00 | 221.00 | 217.06 | 217.50 | 210.85 | -0.23% | 41,321 |
| Sep 5, 2025 | 221.50 | 224.00 | 216.25 | 218.00 | 211.34 | -1.58% | 96,593 |
| Sep 4, 2025 | 223.00 | 226.00 | 219.20 | 221.50 | 214.73 | -0.67% | 48,910 |
| Sep 3, 2025 | 224.00 | 228.00 | 221.05 | 223.00 | 216.18 | -0.45% | 142,677 |
| Sep 2, 2025 | 212.00 | 224.00 | 212.00 | 224.00 | 217.15 | 5.66% | 176,463 |
| Sep 1, 2025 | 213.00 | 215.00 | 210.00 | 212.00 | 205.52 | - | 119,097 |
| Aug 29, 2025 | 212.00 | 216.00 | 210.00 | 212.00 | 205.52 | - | 86,542 |
| Aug 28, 2025 | 212.50 | 214.00 | 210.00 | 212.00 | 205.52 | -0.24% | 29,443 |
| Aug 27, 2025 | 213.50 | 216.00 | 211.00 | 212.50 | 206.00 | -0.47% | 45,357 |
| Aug 26, 2025 | 214.50 | 217.00 | 211.00 | 213.50 | 206.97 | -0.47% | 20,322 |
| Aug 22, 2025 | 213.50 | 216.50 | 212.00 | 214.50 | 207.94 | 0.47% | 34,353 |
| Aug 21, 2025 | 213.50 | 216.00 | 212.00 | 213.50 | 206.97 | - | 92,774 |
| Aug 20, 2025 | 212.50 | 214.70 | 210.50 | 213.50 | 206.97 | 1.18% | 39,872 |
| Aug 19, 2025 | 216.00 | 215.40 | 210.50 | 211.00 | 204.55 | -2.31% | 107,563 |
| Aug 18, 2025 | 216.00 | 218.00 | 212.20 | 216.00 | 209.40 | -0.92% | 47,076 |
| Aug 15, 2025 | 216.00 | 218.00 | 215.25 | 218.00 | 211.34 | 0.93% | 115,305 |
| Aug 14, 2025 | 216.50 | 218.00 | 214.00 | 216.00 | 209.40 | -0.23% | 25,501 |
| Aug 13, 2025 | 216.50 | 217.40 | 215.00 | 216.50 | 209.88 | -0.23% | 70,823 |
| Aug 12, 2025 | 219.00 | 220.00 | 215.00 | 217.00 | 210.37 | -0.91% | 70,253 |
| Aug 11, 2025 | 221.50 | 222.50 | 218.00 | 219.00 | 212.31 | -2.67% | 44,418 |
| Aug 8, 2025 | 222.50 | 225.00 | 220.05 | 225.00 | 218.12 | 1.12% | 79,907 |
| Aug 7, 2025 | 216.50 | 225.00 | 218.50 | 222.50 | 215.70 | 2.77% | 80,003 |
| Aug 6, 2025 | 216.00 | 220.00 | 213.00 | 216.50 | 209.88 | -2.48% | 67,905 |
| Aug 5, 2025 | 217.50 | 222.00 | 212.80 | 222.00 | 215.21 | 3.26% | 93,580 |
| Aug 4, 2025 | 218.00 | 221.00 | 215.00 | 215.00 | 208.43 | - | 64,825 |
| Aug 1, 2025 | 220.00 | 222.60 | 215.00 | 215.00 | 208.43 | -2.27% | 57,836 |
| Jul 31, 2025 | 220.50 | 224.00 | 217.30 | 220.00 | 213.27 | -0.23% | 68,150 |
| Jul 30, 2025 | 214.50 | 228.00 | 213.25 | 220.50 | 213.76 | 2.80% | 101,450 |
| Jul 29, 2025 | 213.50 | 217.00 | 210.00 | 214.50 | 207.94 | 1.18% | 129,025 |
| Jul 28, 2025 | 218.00 | 222.00 | 212.00 | 212.00 | 205.52 | -2.75% | 123,206 |
| Jul 25, 2025 | 209.00 | 220.00 | 207.00 | 218.00 | 211.34 | 3.07% | 90,149 |
| Jul 24, 2025 | 211.50 | 215.00 | 207.00 | 211.50 | 205.03 | -0.47% | 270,105 |
| Jul 23, 2025 | 207.50 | 214.50 | 206.00 | 212.50 | 206.00 | 2.41% | 143,048 |
| Jul 22, 2025 | 217.50 | 216.00 | 200.02 | 207.50 | 201.16 | -3.94% | 267,506 |
| Jul 21, 2025 | 222.50 | 224.00 | 212.00 | 216.00 | 209.40 | -2.92% | 93,746 |
| Jul 18, 2025 | 223.50 | 225.00 | 221.00 | 222.50 | 215.70 | 0.23% | 80,900 |