Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 242.50 | 250.00 | 235.00 | 242.50 | 216.05 | 26,082 |
| 2024-03-08 | 242.50 | 250.00 | 239.50 | 242.50 | 216.05 | 106,807 |
| 2024-03-07 | 242.50 | 255.00 | 235.00 | 242.50 | 216.05 | 29,960 |
| 2024-03-06 | 242.50 | 247.50 | 240.00 | 242.50 | 216.05 | 42,288 |
| 2024-03-05 | 242.50 | 248.00 | 238.50 | 242.50 | 216.05 | 88,401 |
| 2024-03-04 | 240.00 | 250.00 | 235.00 | 242.50 | 216.05 | 77,427 |
| 2024-03-01 | 240.00 | 245.00 | 235.00 | 240.00 | 213.82 | 116,688 |
| 2024-02-29 | 240.00 | 245.00 | 237.50 | 240.00 | 213.82 | 5,853 |
| 2024-02-28 | 242.50 | 245.00 | 238.50 | 240.00 | 213.82 | 52,321 |
| 2024-02-27 | 245.00 | 250.00 | 240.00 | 250.00 | 222.73 | 65,765 |
| 2024-02-26 | 247.50 | 250.00 | 240.00 | 245.00 | 218.27 | 108,959 |
| 2024-02-23 | 242.50 | 250.00 | 232.00 | 232.00 | 206.69 | 51,348 |
| 2024-02-22 | 237.90 | 249.25 | 237.90 | 242.50 | 216.05 | 56,325 |
| 2024-02-21 | 230.00 | 240.00 | 225.00 | 232.50 | 207.14 | 48,340 |
| 2024-02-20 | 223.50 | 235.00 | 223.00 | 230.00 | 204.91 | 229,113 |
| 2024-02-19 | 223.50 | 227.00 | 222.45 | 226.00 | 201.35 | 30,433 |
| 2024-02-16 | 225.00 | 230.00 | 220.00 | 223.50 | 199.12 | 66,744 |
| 2024-02-15 | 227.50 | 228.00 | 220.00 | 225.00 | 200.45 | 94,152 |
| 2024-02-14 | 232.50 | 235.00 | 225.20 | 227.50 | 202.68 | 230,107 |
| 2024-02-13 | 236.50 | 240.00 | 232.50 | 232.50 | 207.14 | 11,314 |
| 2024-02-12 | 250.00 | 250.00 | 230.00 | 236.50 | 210.70 | 123,623 |
| 2024-02-09 | 252.50 | 255.00 | 245.00 | 250.00 | 222.73 | 73,105 |
| 2024-02-08 | 245.00 | 255.00 | 244.00 | 249.00 | 221.84 | 152,548 |
| 2024-02-07 | 252.50 | 255.00 | 240.25 | 248.00 | 220.95 | 99,342 |
| 2024-02-06 | 252.50 | 265.00 | 250.00 | 252.50 | 224.95 | 180,479 |
| 2024-02-05 | 250.00 | 256.00 | 248.00 | 252.50 | 224.95 | 176,369 |
| 2024-02-02 | 237.50 | 250.00 | 237.00 | 250.00 | 222.73 | 104,173 |
| 2024-02-01 | 232.75 | 241.00 | 232.75 | 237.00 | 211.15 | 84,964 |
| 2024-01-31 | 223.50 | 234.75 | 222.00 | 232.50 | 207.14 | 92,503 |
| 2024-01-30 | 232.19 | 232.19 | 220.10 | 223.50 | 199.12 | 78,071 |
| 2024-01-29 | 235.00 | 237.80 | 230.00 | 232.50 | 207.14 | 44,288 |
| 2024-01-26 | 235.00 | 240.00 | 231.00 | 235.00 | 209.36 | 51,974 |
| 2024-01-25 | 232.50 | 240.00 | 231.20 | 235.00 | 209.36 | 99,860 |
| 2024-01-24 | 225.00 | 235.00 | 222.00 | 235.00 | 209.36 | 177,958 |
| 2024-01-23 | 217.50 | 220.00 | 215.00 | 215.00 | 191.55 | 66,557 |
| 2024-01-22 | 217.50 | 220.00 | 215.00 | 217.50 | 193.77 | 76,289 |
| 2024-01-19 | 220.00 | 220.00 | 215.00 | 215.00 | 191.55 | 48,155 |
| 2024-01-18 | 221.00 | 223.25 | 217.00 | 221.00 | 196.89 | 127,813 |
| 2024-01-17 | 222.50 | 223.45 | 217.00 | 221.00 | 196.89 | 42,013 |
| 2024-01-16 | 220.50 | 225.00 | 216.80 | 222.50 | 198.23 | 75,279 |
| 2024-01-15 | 218.00 | 222.50 | 216.00 | 220.50 | 196.45 | 25,948 |
| 2024-01-12 | 218.50 | 220.00 | 216.00 | 218.00 | 194.22 | 37,056 |
| 2024-01-11 | 229.00 | 231.00 | 215.50 | 218.50 | 194.66 | 115,527 |
| 2024-01-10 | 227.50 | 231.40 | 225.00 | 229.00 | 204.02 | 29,741 |
| 2024-01-09 | 222.50 | 235.00 | 220.00 | 227.50 | 202.68 | 54,594 |
| 2024-01-08 | 222.50 | 224.00 | 220.00 | 222.50 | 198.23 | 34,821 |
| 2024-01-05 | 225.00 | 228.50 | 220.00 | 224.00 | 199.56 | 45,535 |
| 2024-01-04 | 236.50 | 240.00 | 221.10 | 225.00 | 200.45 | 130,768 |
| 2024-01-03 | 241.00 | 243.00 | 235.00 | 236.50 | 210.70 | 42,526 |
| 2024-01-02 | 250.00 | 259.80 | 236.00 | 237.00 | 211.15 | 179,311 |
| 2023-12-29 | 249.25 | 255.00 | 249.25 | 250.00 | 222.73 | 83,999 |
| 2023-12-28 | 236.50 | 250.00 | 235.23 | 246.00 | 219.16 | 49,693 |
| 2023-12-27 | 235.00 | 240.00 | 233.25 | 236.50 | 210.70 | 37,246 |
| 2023-12-22 | 234.00 | 239.60 | 230.00 | 235.00 | 209.36 | 32,104 |
| 2023-12-21 | 227.50 | 240.00 | 226.15 | 240.00 | 213.82 | 119,348 |
| 2023-12-20 | 220.00 | 230.00 | 217.00 | 227.50 | 202.68 | 211,830 |
| 2023-12-19 | 220.00 | 225.00 | 217.00 | 220.00 | 196.00 | 28,857 |
| 2023-12-18 | 222.50 | 225.00 | 215.00 | 220.00 | 196.00 | 147,830 |
| 2023-12-15 | 218.50 | 225.00 | 217.10 | 222.50 | 198.23 | 93,694 |
| 2023-12-14 | 224.00 | 224.00 | 215.00 | 218.50 | 194.66 | 84,990 |
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.