Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 230.00 | 230.00 | 225.00 | 230.00 | 206.94 | 120,219 |
| 2024-06-06 | 230.00 | 235.00 | 225.00 | 230.00 | 206.94 | 46,007 |
| 2024-06-05 | 230.00 | 235.00 | 227.00 | 230.00 | 206.94 | 37,089 |
| 2024-06-04 | 227.50 | 234.00 | 227.50 | 230.00 | 206.94 | 87,316 |
| 2024-06-03 | 236.00 | 240.00 | 225.00 | 228.00 | 205.14 | 80,859 |
| 2024-05-31 | 235.00 | 240.00 | 230.50 | 236.00 | 212.34 | 34,709 |
| 2024-05-30 | 235.00 | 240.00 | 230.00 | 235.00 | 211.44 | 32,295 |
| 2024-05-29 | 235.00 | 240.00 | 230.10 | 235.00 | 211.44 | 27,616 |
| 2024-05-28 | 235.00 | 240.00 | 230.00 | 235.00 | 211.44 | 80,454 |
| 2024-05-24 | 232.50 | 240.00 | 230.55 | 235.00 | 211.44 | 123,328 |
| 2024-05-23 | 237.50 | 240.00 | 231.00 | 233.50 | 210.09 | 85,889 |
| 2024-05-22 | 240.00 | 245.00 | 236.00 | 237.50 | 213.69 | 68,623 |
| 2024-05-21 | 245.00 | 250.00 | 238.60 | 241.00 | 216.84 | 99,639 |
| 2024-05-20 | 245.00 | 248.00 | 241.50 | 245.00 | 220.44 | 50,530 |
| 2024-05-17 | 240.00 | 250.00 | 240.00 | 245.00 | 220.44 | 79,065 |
| 2024-05-16 | 245.00 | 245.00 | 235.00 | 240.00 | 215.94 | 51,023 |
| 2024-05-15 | 242.50 | 250.00 | 235.00 | 245.00 | 220.44 | 24,957 |
| 2024-05-14 | 242.50 | 249.00 | 235.00 | 249.00 | 224.03 | 85,618 |
| 2024-05-13 | 245.00 | 250.00 | 235.00 | 249.00 | 224.03 | 61,057 |
| 2024-05-10 | 242.50 | 250.00 | 240.00 | 245.00 | 220.44 | 64,122 |
| 2024-05-09 | 240.00 | 250.00 | 240.00 | 249.00 | 224.03 | 13,777 |
| 2024-05-08 | 235.00 | 240.00 | 230.50 | 235.00 | 211.44 | 52,430 |
| 2024-05-07 | 235.00 | 240.00 | 231.55 | 235.00 | 211.44 | 45,016 |
| 2024-05-03 | 232.50 | 235.88 | 230.00 | 232.50 | 209.19 | 130,765 |
| 2024-05-02 | 232.50 | 240.00 | 229.00 | 232.00 | 208.74 | 78,649 |
| 2024-05-01 | 242.50 | 245.00 | 230.00 | 232.50 | 209.19 | 180,511 |
| 2024-04-30 | 245.00 | 247.00 | 240.00 | 240.00 | 215.94 | 71,531 |
| 2024-04-29 | 245.00 | 250.00 | 241.00 | 245.00 | 220.44 | 55,065 |
| 2024-04-26 | 247.50 | 248.00 | 240.00 | 245.00 | 220.44 | 83,123 |
| 2024-04-25 | 247.50 | 250.00 | 245.50 | 247.50 | 222.68 | 43,228 |
| 2024-04-24 | 242.50 | 250.00 | 235.00 | 247.50 | 222.68 | 178,793 |
| 2024-04-23 | 237.50 | 247.00 | 235.50 | 242.50 | 218.19 | 66,328 |
| 2024-04-22 | 232.50 | 240.00 | 230.00 | 230.00 | 206.94 | 47,040 |
| 2024-04-19 | 230.00 | 239.85 | 225.00 | 232.50 | 209.19 | 16,266,100 |
| 2024-04-18 | 240.00 | 242.00 | 235.00 | 240.00 | 215.94 | 95,884 |
| 2024-04-17 | 235.00 | 245.00 | 228.00 | 228.00 | 205.14 | 62,338 |
| 2024-04-16 | 240.00 | 240.00 | 232.00 | 235.00 | 211.44 | 46,861 |
| 2024-04-15 | 247.50 | 249.00 | 235.00 | 240.00 | 215.94 | 134,703 |
| 2024-04-12 | 255.00 | 258.00 | 243.48 | 247.50 | 222.68 | 67,740 |
| 2024-04-11 | 243.40 | 257.00 | 243.40 | 255.00 | 229.43 | 92,307 |
| 2024-04-10 | 245.00 | 249.95 | 240.30 | 242.50 | 218.19 | 46,653 |
| 2024-04-09 | 245.00 | 250.00 | 240.00 | 245.00 | 220.44 | 70,468 |
| 2024-04-08 | 245.00 | 249.00 | 240.00 | 245.00 | 220.44 | 94,608 |
| 2024-04-05 | 250.00 | 255.00 | 240.00 | 245.00 | 220.44 | 91,218 |
| 2024-04-04 | 257.50 | 265.00 | 245.00 | 250.00 | 224.93 | 91,733 |
| 2024-04-03 | 257.50 | 265.00 | 250.00 | 257.50 | 231.68 | 87,640 |
| 2024-04-02 | 252.50 | 265.00 | 245.00 | 257.50 | 231.68 | 85,738 |
| 2024-03-28 | 252.50 | 260.00 | 245.00 | 252.50 | 227.18 | 86,199 |
| 2024-03-27 | 252.50 | 256.50 | 245.75 | 252.50 | 227.18 | 66,635 |
| 2024-03-26 | 252.50 | 260.00 | 245.00 | 252.50 | 227.18 | 54,612 |
| 2024-03-25 | 260.00 | 265.00 | 246.67 | 252.50 | 227.18 | 90,350 |
| 2024-03-22 | 265.00 | 270.00 | 255.00 | 260.00 | 233.93 | 152,765 |
| 2024-03-21 | 267.50 | 270.00 | 260.00 | 265.00 | 238.43 | 249,756 |
| 2024-03-20 | 272.50 | 280.00 | 265.00 | 265.00 | 236.09 | 55,219 |
| 2024-03-19 | 282.50 | 295.00 | 270.00 | 272.50 | 242.77 | 194,170 |
| 2024-03-18 | 268.00 | 285.00 | 268.00 | 282.50 | 251.68 | 137,072 |
| 2024-03-15 | 267.50 | 275.00 | 265.00 | 267.50 | 238.32 | 32,200 |
| 2024-03-14 | 270.00 | 275.00 | 260.00 | 267.50 | 238.32 | 60,013 |
| 2024-03-13 | 258.50 | 275.00 | 255.00 | 270.00 | 240.55 | 103,169 |
| 2024-03-12 | 247.50 | 261.90 | 247.00 | 258.00 | 229.85 | 400,485 |
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.