Fonix Plc (AIM:FNX)
London
· Delayed Price · Currency is GBP · Price in GBX 170.00
-3.00 (-1.73%)
Apr 28, 2026, 4:23 PM GMT
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 175.50 | 177.00 | 171.00 | 173.00 | 173.00 | -1.70% | 260,776 |
| Apr 24, 2026 | 155.50 | 176.00 | 154.00 | 176.00 | 176.00 | 13.18% | 302,864 |
| Apr 23, 2026 | 157.50 | 160.00 | 154.16 | 155.50 | 155.50 | -1.27% | 81,889 |
| Apr 22, 2026 | 157.40 | 160.00 | 155.00 | 157.50 | 157.50 | 0.64% | 84,056 |
| Apr 21, 2026 | 158.50 | 160.00 | 155.00 | 156.50 | 156.50 | -0.95% | 205,269 |
| Apr 20, 2026 | 162.00 | 162.50 | 157.00 | 158.00 | 158.00 | -1.25% | 125,356 |
| Apr 17, 2026 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | -1.54% | 130,922 |
| Apr 16, 2026 | 163.50 | 166.00 | 162.00 | 162.50 | 162.50 | -0.61% | 74,907 |
| Apr 15, 2026 | 170.00 | 170.00 | 162.00 | 163.50 | 163.50 | -5.49% | 125,601 |
| Apr 14, 2026 | 170.50 | 173.00 | 166.36 | 173.00 | 173.00 | 1.17% | 87,051 |
| Apr 13, 2026 | 172.50 | 175.00 | 167.46 | 171.00 | 171.00 | -1.16% | 99,011 |
| Apr 10, 2026 | 166.00 | 175.00 | 162.00 | 173.00 | 173.00 | 4.22% | 173,447 |
| Apr 9, 2026 | 165.00 | 170.00 | 160.00 | 166.00 | 166.00 | 2.15% | 253,311 |
| Apr 8, 2026 | 160.81 | 165.00 | 159.56 | 162.50 | 162.50 | 3.17% | 129,172 |
| Apr 7, 2026 | 155.00 | 162.00 | 153.50 | 157.50 | 157.50 | 0.64% | 195,792 |
| Apr 2, 2026 | 153.50 | 159.00 | 152.00 | 156.50 | 156.50 | -0.63% | 429,620 |
| Apr 1, 2026 | 144.50 | 160.00 | 144.25 | 157.50 | 157.50 | 9.00% | 423,094 |
| Mar 31, 2026 | 146.40 | 147.00 | 144.25 | 144.50 | 144.50 | -1.37% | 213,837 |
| Mar 30, 2026 | 147.50 | 150.00 | 145.00 | 146.50 | 146.50 | -0.68% | 293,070 |
| Mar 27, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 278,608 |
| Mar 26, 2026 | 157.00 | 157.00 | 145.25 | 147.50 | 147.50 | -4.53% | 369,917 |
| Mar 25, 2026 | 149.50 | 157.00 | 147.00 | 154.50 | 151.40 | 4.04% | 330,135 |
| Mar 24, 2026 | 153.00 | 155.00 | 145.50 | 148.50 | 145.52 | -1.98% | 186,828 |
| Mar 23, 2026 | 155.00 | 158.00 | 147.00 | 151.50 | 148.46 | -3.50% | 257,141 |
| Mar 20, 2026 | 156.00 | 160.00 | 154.00 | 157.00 | 153.85 | 0.64% | 471,896 |
| Mar 19, 2026 | 158.00 | 160.00 | 152.00 | 156.00 | 152.87 | -1.27% | 390,026 |
| Mar 18, 2026 | 157.50 | 160.00 | 156.00 | 158.00 | 154.83 | 0.32% | 336,011 |
| Mar 17, 2026 | 157.00 | 159.00 | 150.00 | 157.50 | 154.34 | 1.94% | 549,780 |
| Mar 16, 2026 | 151.50 | 155.00 | 150.00 | 154.50 | 151.40 | 1.98% | 360,800 |
| Mar 13, 2026 | 152.50 | 153.00 | 148.00 | 151.50 | 148.46 | -0.98% | 327,287 |
| Mar 12, 2026 | 155.50 | 155.95 | 150.00 | 153.00 | 149.93 | -1.61% | 203,327 |
| Mar 11, 2026 | 154.50 | 157.00 | 154.00 | 155.50 | 152.38 | 0.32% | 155,750 |
| Mar 10, 2026 | 152.50 | 158.00 | 150.00 | 155.00 | 151.89 | 0.65% | 223,690 |
| Mar 9, 2026 | 158.00 | 159.00 | 150.07 | 154.00 | 150.91 | -2.53% | 105,937 |
| Mar 6, 2026 | 162.50 | 165.00 | 157.00 | 158.00 | 154.83 | -2.77% | 935,647 |
| Mar 5, 2026 | 160.00 | 165.00 | 160.25 | 162.50 | 159.24 | 1.56% | 115,261 |
| Mar 4, 2026 | 159.00 | 162.00 | 156.00 | 160.00 | 156.79 | 0.31% | 530,580 |
| Mar 3, 2026 | 168.00 | 170.00 | 157.75 | 159.50 | 156.30 | -6.18% | 327,577 |
| Mar 2, 2026 | 171.50 | 175.00 | 166.00 | 170.00 | 166.59 | -0.87% | 120,372 |
| Feb 27, 2026 | 172.50 | 175.00 | 168.70 | 171.50 | 168.06 | -0.58% | 119,613 |
| Feb 26, 2026 | 170.00 | 175.00 | 170.00 | 172.50 | 169.04 | 1.47% | 91,411 |
| Feb 25, 2026 | 172.00 | 174.00 | 168.00 | 170.00 | 166.59 | -1.16% | 125,535 |
| Feb 24, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 168.55 | - | 174,812 |
| Feb 23, 2026 | 171.50 | 175.00 | 168.41 | 172.00 | 168.55 | 0.88% | 140,416 |
| Feb 20, 2026 | 171.50 | 175.00 | 166.00 | 170.50 | 167.08 | 0.29% | 219,849 |
| Feb 19, 2026 | 171.50 | 175.00 | 168.00 | 170.00 | 166.59 | -0.87% | 85,210 |
| Feb 18, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 168.06 | - | 93,059 |
| Feb 17, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 168.06 | - | 100,941 |
| Feb 16, 2026 | 170.00 | 175.00 | 168.07 | 171.50 | 168.06 | 1.48% | 88,658 |
| Feb 13, 2026 | 167.50 | 170.00 | 168.00 | 169.00 | 165.61 | - | 73,976 |
| Feb 12, 2026 | 171.50 | 170.90 | 168.00 | 169.00 | 165.61 | -0.59% | 111,394 |
| Feb 11, 2026 | 172.50 | 175.00 | 167.50 | 170.00 | 166.59 | -1.45% | 106,846 |
| Feb 10, 2026 | 176.50 | 180.00 | 170.00 | 172.50 | 169.04 | -2.27% | 108,300 |
| Feb 9, 2026 | 177.50 | 180.00 | 173.00 | 176.50 | 172.96 | -0.56% | 125,969 |
| Feb 6, 2026 | 182.00 | 185.00 | 173.00 | 177.50 | 173.94 | -2.47% | 96,832 |
| Feb 5, 2026 | 182.50 | 184.00 | 178.00 | 182.00 | 178.35 | -0.27% | 75,677 |
| Feb 4, 2026 | 185.00 | 188.00 | 181.00 | 182.50 | 178.84 | -1.35% | 39,929 |
| Feb 3, 2026 | 185.00 | 188.00 | 182.00 | 185.00 | 181.29 | - | 85,500 |
| Feb 2, 2026 | 188.00 | 191.00 | 182.00 | 185.00 | 181.29 | -2.12% | 65,484 |
| Jan 30, 2026 | 190.50 | 192.00 | 187.00 | 189.00 | 185.21 | -0.79% | 94,033 |
| Jan 29, 2026 | 191.50 | 193.00 | 188.00 | 190.50 | 186.68 | -0.52% | 144,470 |
| Jan 28, 2026 | 189.00 | 193.59 | 188.00 | 191.50 | 187.66 | 1.32% | 227,367 |
| Jan 27, 2026 | 190.00 | 195.00 | 187.15 | 189.00 | 185.21 | -0.53% | 316,151 |
| Jan 26, 2026 | 182.50 | 191.35 | 182.08 | 190.00 | 186.19 | 4.11% | 425,018 |
| Jan 23, 2026 | 178.00 | 185.50 | 179.96 | 182.50 | 178.84 | 2.53% | 184,034 |
| Jan 22, 2026 | 172.50 | 180.00 | 170.00 | 178.00 | 174.43 | 5.33% | 799,992 |
| Jan 21, 2026 | 169.50 | 175.00 | 168.00 | 169.00 | 165.61 | -0.29% | 237,995 |
| Jan 20, 2026 | 176.50 | 178.00 | 168.25 | 169.50 | 166.10 | -3.97% | 116,344 |
| Jan 19, 2026 | 183.00 | 184.00 | 175.10 | 176.50 | 172.96 | -3.55% | 223,233 |
| Jan 16, 2026 | 176.50 | 184.97 | 173.00 | 183.00 | 179.33 | 4.27% | 103,547 |
| Jan 15, 2026 | 172.50 | 177.95 | 171.00 | 175.50 | 171.98 | 1.74% | 94,754 |
| Jan 14, 2026 | 176.50 | 180.00 | 171.06 | 172.50 | 169.04 | -4.17% | 73,191 |
| Jan 13, 2026 | 170.50 | 180.00 | 168.10 | 180.00 | 176.39 | 5.88% | 157,911 |
| Jan 12, 2026 | 172.00 | 173.50 | 167.00 | 170.00 | 166.59 | -1.16% | 153,745 |
| Jan 9, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 168.55 | - | 389,114 |
| Jan 8, 2026 | 166.50 | 172.02 | 165.15 | 172.00 | 168.55 | 2.99% | 105,946 |
| Jan 7, 2026 | 171.50 | 175.00 | 165.00 | 167.00 | 163.65 | -2.62% | 87,372 |
| Jan 6, 2026 | 171.50 | 175.00 | 168.00 | 171.50 | 168.06 | - | 78,001 |
| Jan 5, 2026 | 171.50 | 174.00 | 168.00 | 171.50 | 168.06 | -2.00% | 125,986 |
| Jan 2, 2026 | 168.50 | 175.00 | 167.00 | 175.00 | 171.49 | 3.86% | 62,690 |
| Dec 31, 2025 | 173.50 | 175.00 | 168.10 | 168.50 | 165.12 | -2.88% | 15,323 |
| Dec 30, 2025 | 168.00 | 174.68 | 166.20 | 173.50 | 170.02 | 3.27% | 49,638 |
| Dec 29, 2025 | 166.50 | 169.98 | 165.00 | 168.00 | 164.63 | 1.82% | 116,988 |
| Dec 24, 2025 | 168.00 | 170.00 | 165.00 | 165.00 | 161.69 | -1.79% | 29,374 |
| Dec 23, 2025 | 169.00 | 170.00 | 165.50 | 168.00 | 164.63 | -1.18% | 121,194 |
| Dec 22, 2025 | 167.50 | 175.00 | 165.00 | 170.00 | 166.59 | 1.49% | 229,258 |
| Dec 19, 2025 | 175.50 | 179.00 | 165.08 | 167.50 | 164.14 | -6.42% | 120,549 |
| Dec 18, 2025 | 173.50 | 179.00 | 172.00 | 179.00 | 175.41 | 2.87% | 87,132 |
| Dec 17, 2025 | 173.50 | 244.00 | 172.00 | 174.00 | 170.51 | 0.29% | 123,178 |
| Dec 16, 2025 | 177.50 | 180.00 | 173.00 | 173.50 | 170.02 | -2.25% | 132,043 |
| Dec 15, 2025 | 184.00 | 185.00 | 175.00 | 177.50 | 173.94 | -3.53% | 67,392 |
| Dec 12, 2025 | 181.00 | 186.00 | 179.04 | 184.00 | 180.31 | 1.66% | 156,144 |
| Dec 11, 2025 | 187.00 | 188.00 | 179.65 | 181.00 | 177.37 | -4.74% | 165,490 |
| Dec 10, 2025 | 192.00 | 193.00 | 183.00 | 190.00 | 186.19 | -2.56% | 50,841 |
| Dec 9, 2025 | 193.50 | 195.20 | 191.00 | 195.00 | 191.09 | 0.78% | 146,478 |
| Dec 8, 2025 | 197.00 | 200.00 | 191.00 | 193.50 | 189.62 | -1.78% | 88,413 |
| Dec 5, 2025 | 187.50 | 199.00 | 188.86 | 197.00 | 193.05 | 5.07% | 4,523,168 |
| Dec 4, 2025 | 191.50 | 193.00 | 185.00 | 187.50 | 183.74 | -2.09% | 145,657 |
| Dec 3, 2025 | 191.50 | 193.00 | 190.00 | 191.50 | 187.66 | - | 60,552 |
| Dec 2, 2025 | 191.50 | 193.00 | 190.00 | 191.50 | 187.66 | -0.26% | 77,652 |