Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 149,428 |
| 2026-10-16 | 181.25 | 187.00 | 181.25 | 185.00 | 185.00 | 264,059 |
| 2026-10-15 | 178.50 | 182.00 | 175.00 | 176.00 | 176.00 | 243,069 |
| 2026-10-14 | 181.50 | 184.45 | 175.00 | 178.50 | 178.50 | 145,243 |
| 2026-10-13 | 187.50 | 190.00 | 176.10 | 183.00 | 183.00 | 127,482 |
| 2026-10-12 | 193.00 | 195.00 | 186.00 | 187.50 | 187.50 | 163,952 |
| 2026-10-09 | 194.50 | 196.50 | 190.00 | 194.00 | 194.00 | 78,543 |
| 2026-10-08 | 196.50 | 198.00 | 193.10 | 194.50 | 194.50 | 45,298 |
| 2026-10-07 | 199.50 | 202.00 | 195.00 | 196.50 | 196.50 | 152,442 |
| 2026-10-06 | 193.50 | 202.00 | 192.00 | 199.50 | 199.50 | 110,706 |
| 2026-10-05 | 192.50 | 195.00 | 192.00 | 193.50 | 193.50 | 97,351 |
| 2026-10-02 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 120,056 |
| 2026-10-01 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 86,422 |
| 2026-09-30 | 195.50 | 201.00 | 190.00 | 194.00 | 194.00 | 12,992,816 |
| 2026-09-29 | 201.00 | 203.40 | 194.00 | 195.00 | 195.00 | 619,026 |
| 2026-09-28 | 201.00 | 204.00 | 198.00 | 201.00 | 201.00 | 216,219 |
| 2026-09-25 | 203.50 | 206.00 | 198.00 | 201.00 | 201.00 | 381,676 |
| 2026-09-24 | 194.00 | 208.90 | 194.00 | 203.00 | 203.00 | 469,106 |
| 2026-09-23 | 193.00 | 195.00 | 188.50 | 194.00 | 194.00 | 377,087 |
| 2026-09-22 | 174.50 | 194.00 | 174.50 | 192.00 | 192.00 | 1,172,404 |
| 2026-09-21 | 176.00 | 178.00 | 170.00 | 171.00 | 171.00 | 203,443 |
| 2026-09-18 | 176.00 | 178.00 | 174.00 | 176.00 | 176.00 | 80,176 |
| 2026-09-17 | 176.00 | 178.00 | 173.00 | 176.00 | 176.00 | 99,454 |
| 2026-09-16 | 176.00 | 179.00 | 173.00 | 176.00 | 176.00 | 100,113 |
| 2026-09-15 | 167.50 | 178.89 | 165.00 | 177.00 | 177.00 | 197,849 |
| 2026-09-14 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 60,627 |
| 2026-09-11 | 167.50 | 168.00 | 166.58 | 167.50 | 167.50 | 114,185 |
| 2026-09-10 | 167.50 | 169.00 | 165.00 | 167.50 | 167.50 | 59,659 |
| 2026-09-09 | 168.50 | 172.00 | 165.00 | 167.50 | 167.50 | 115,038 |
| 2026-09-08 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 126,741 |
| 2026-09-07 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 104,154 |
| 2026-09-04 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 32,766 |
| 2026-09-03 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 80,208 |
| 2026-09-02 | 170.00 | 172.00 | 165.00 | 168.50 | 168.50 | 67,792 |
| 2026-09-01 | 169.50 | 172.00 | 167.00 | 172.00 | 172.00 | 43,041 |
| 2026-08-28 | 165.00 | 171.60 | 163.00 | 169.50 | 169.50 | 155,422 |
| 2026-08-27 | 169.50 | 172.00 | 163.00 | 167.00 | 167.00 | 45,127 |
| 2026-08-26 | 171.50 | 172.00 | 165.00 | 168.00 | 168.00 | 109,279 |
| 2026-08-25 | 174.50 | 176.80 | 170.00 | 171.50 | 171.50 | 141,716 |
| 2026-08-24 | 176.00 | 177.00 | 175.00 | 176.00 | 176.00 | 74,590 |
| 2026-08-21 | 172.77 | 177.00 | 172.77 | 176.00 | 176.00 | 85,522 |
| 2026-08-20 | 169.50 | 175.00 | 167.00 | 172.50 | 172.50 | 101,541 |
| 2026-08-19 | 168.50 | 170.00 | 167.00 | 169.50 | 169.50 | 54,443 |
| 2026-08-18 | 167.50 | 170.00 | 165.00 | 167.00 | 167.00 | 101,684 |
| 2026-08-17 | 172.50 | 175.00 | 165.00 | 167.50 | 167.50 | 108,114 |
| 2026-08-14 | 168.00 | 175.00 | 166.00 | 172.50 | 172.50 | 110,847 |
| 2026-08-13 | 166.50 | 170.00 | 165.00 | 167.00 | 167.00 | 69,635 |
| 2026-08-12 | 166.50 | 169.00 | 165.00 | 166.50 | 166.50 | 49,082 |
| 2026-08-11 | 171.50 | 173.00 | 165.00 | 166.50 | 166.50 | 128,118 |
| 2026-08-10 | 172.00 | 173.90 | 170.00 | 171.50 | 171.50 | 88,951 |
| 2026-08-07 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | 109,870 |
| 2026-08-06 | 173.00 | 175.00 | 170.00 | 172.00 | 172.00 | 97,816 |
| 2026-08-05 | 174.50 | 177.00 | 171.58 | 173.00 | 173.00 | 113,589 |
| 2026-08-04 | 171.50 | 178.00 | 170.00 | 174.50 | 174.50 | 164,638 |
| 2026-08-03 | 177.00 | 178.00 | 170.00 | 171.50 | 171.50 | 139,866 |
| 2026-07-31 | 177.50 | 180.00 | 174.00 | 177.00 | 177.00 | 115,288 |
| 2026-07-30 | 171.00 | 180.00 | 168.00 | 177.50 | 177.50 | 209,173 |
| 2026-07-29 | 168.50 | 175.00 | 167.00 | 171.00 | 171.00 | 392,417 |
| 2026-07-28 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 280,878 |
| 2026-07-27 | 168.50 | 170.00 | 167.00 | 169.00 | 169.00 | 287,723 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0310 GBP |
| 2025-11-20 | 0.0590 GBP |
| 2025-03-27 | 0.0290 GBP |
| 2025-01-30 | 0.0300 GBP |
| 2024-11-21 | 0.0570 GBP |
| 2024-03-21 | 0.0260 GBP |
| 2023-11-16 | 0.0489 GBP |
| 2023-03-23 | 0.0236 GBP |
| 2022-11-24 | 0.0450 GBP |
| 2022-03-24 | 0.0200 GBP |
| 2021-11-18 | 0.0353 GBP |
| 2021-03-04 | 0.0170 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.