Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 233.50 | 235.00 | 232.00 | 233.50 | 210.09 | 64,340 |
| 2024-08-30 | 235.00 | 238.00 | 232.00 | 233.50 | 210.09 | 56,071 |
| 2024-08-29 | 233.50 | 236.00 | 232.13 | 235.00 | 211.44 | 39,457 |
| 2024-08-28 | 235.00 | 235.00 | 232.00 | 235.00 | 211.44 | 78,815 |
| 2024-08-27 | 236.00 | 240.00 | 234.20 | 236.00 | 212.34 | 95,576 |
| 2024-08-23 | 236.00 | 238.40 | 234.00 | 236.00 | 212.34 | 29,189 |
| 2024-08-22 | 235.00 | 239.40 | 232.50 | 236.00 | 212.34 | 64,490 |
| 2024-08-21 | 237.50 | 239.75 | 232.00 | 235.00 | 211.44 | 65,894 |
| 2024-08-20 | 236.00 | 240.00 | 235.00 | 237.50 | 213.69 | 48,211 |
| 2024-08-19 | 237.50 | 240.00 | 232.00 | 236.00 | 212.34 | 38,547 |
| 2024-08-16 | 234.00 | 239.80 | 232.72 | 237.50 | 213.69 | 79,571 |
| 2024-08-15 | 234.00 | 240.00 | 232.44 | 240.00 | 215.94 | 45,141 |
| 2024-08-14 | 237.50 | 239.84 | 232.00 | 234.00 | 210.54 | 78,125 |
| 2024-08-13 | 242.50 | 244.00 | 235.00 | 237.00 | 213.24 | 142,709 |
| 2024-08-12 | 238.50 | 244.00 | 238.00 | 241.00 | 216.84 | 38,828 |
| 2024-08-09 | 237.50 | 240.00 | 235.00 | 238.50 | 214.59 | 28,131 |
| 2024-08-08 | 241.00 | 241.98 | 235.22 | 240.00 | 215.94 | 52,142 |
| 2024-08-07 | 236.06 | 241.90 | 236.06 | 241.00 | 216.84 | 62,181 |
| 2024-08-06 | 232.50 | 240.00 | 230.00 | 240.00 | 215.94 | 157,823 |
| 2024-08-05 | 242.50 | 242.50 | 230.00 | 232.50 | 209.19 | 103,048 |
| 2024-08-02 | 243.50 | 250.00 | 235.00 | 245.00 | 220.44 | 33,314 |
| 2024-08-01 | 246.00 | 255.00 | 242.22 | 243.50 | 219.09 | 78,258 |
| 2024-07-31 | 243.50 | 250.00 | 242.00 | 242.00 | 217.74 | 257,222 |
| 2024-07-30 | 246.00 | 250.00 | 242.00 | 243.50 | 219.09 | 65,061 |
| 2024-07-29 | 246.00 | 249.96 | 243.61 | 246.00 | 221.33 | 53,125 |
| 2024-07-26 | 246.00 | 250.00 | 243.33 | 246.00 | 221.33 | 39,047 |
| 2024-07-25 | 246.00 | 250.00 | 242.50 | 246.00 | 221.33 | 50,542 |
| 2024-07-24 | 250.00 | 250.00 | 240.00 | 246.00 | 221.33 | 193,284 |
| 2024-07-23 | 254.00 | 258.00 | 248.00 | 253.00 | 227.63 | 113,276 |
| 2024-07-22 | 250.00 | 264.60 | 250.00 | 254.00 | 228.53 | 515,177 |
| 2024-07-19 | 243.50 | 243.50 | 237.00 | 243.50 | 219.09 | 15,754 |
| 2024-07-18 | 243.50 | 249.48 | 237.00 | 243.50 | 219.09 | 75,238 |
| 2024-07-17 | 238.66 | 245.00 | 238.66 | 243.50 | 219.09 | 57,153 |
| 2024-07-16 | 244.80 | 244.80 | 237.45 | 238.50 | 214.59 | 70,052 |
| 2024-07-15 | 245.00 | 249.55 | 241.00 | 245.00 | 220.44 | 29,862 |
| 2024-07-12 | 242.00 | 250.00 | 241.00 | 241.00 | 216.84 | 96,631 |
| 2024-07-11 | 239.70 | 244.00 | 239.70 | 244.00 | 219.54 | 76,760 |
| 2024-07-10 | 239.50 | 241.80 | 236.00 | 239.50 | 215.49 | 20,960 |
| 2024-07-09 | 239.50 | 244.00 | 235.00 | 239.50 | 215.49 | 32,036 |
| 2024-07-08 | 239.50 | 243.40 | 235.00 | 239.50 | 215.49 | 42,361 |
| 2024-07-05 | 239.50 | 244.00 | 235.00 | 244.00 | 219.54 | 153,349 |
| 2024-07-04 | 239.50 | 243.10 | 238.24 | 239.50 | 215.49 | 18,795 |
| 2024-07-03 | 237.00 | 244.00 | 230.00 | 239.50 | 215.49 | 204,622 |
| 2024-07-02 | 239.50 | 244.00 | 230.00 | 239.50 | 215.49 | 66,843 |
| 2024-07-01 | 238.50 | 244.00 | 235.00 | 239.50 | 215.49 | 74,344 |
| 2024-06-28 | 239.50 | 242.00 | 228.00 | 242.00 | 217.74 | 76,175 |
| 2024-06-27 | 242.00 | 246.30 | 237.00 | 239.50 | 215.49 | 76,017 |
| 2024-06-26 | 245.00 | 250.00 | 240.00 | 242.00 | 217.74 | 64,045 |
| 2024-06-25 | 232.50 | 250.00 | 230.00 | 244.00 | 219.54 | 139,479 |
| 2024-06-24 | 231.50 | 235.00 | 228.00 | 232.50 | 209.19 | 119,691 |
| 2024-06-21 | 227.50 | 232.00 | 225.00 | 231.50 | 208.29 | 41,294 |
| 2024-06-20 | 226.00 | 229.50 | 221.00 | 227.50 | 204.69 | 128,390 |
| 2024-06-19 | 232.50 | 240.00 | 225.00 | 226.00 | 203.34 | 66,621 |
| 2024-06-18 | 232.50 | 240.00 | 225.00 | 232.50 | 209.19 | 28,824 |
| 2024-06-17 | 232.50 | 232.50 | 227.00 | 232.50 | 209.19 | 39,621 |
| 2024-06-14 | 235.00 | 240.00 | 228.00 | 232.50 | 209.19 | 70,659 |
| 2024-06-13 | 235.00 | 240.00 | 231.60 | 235.00 | 211.44 | 39,066 |
| 2024-06-12 | 225.00 | 240.00 | 220.00 | 234.00 | 210.54 | 197,475 |
| 2024-06-11 | 225.00 | 229.00 | 220.00 | 225.00 | 202.44 | 85,957 |
| 2024-06-10 | 230.00 | 235.00 | 220.00 | 225.00 | 202.44 | 74,147 |
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.