Fonix Mobile plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	192.00	194.00	187.00	192.50	167.25	95,379
2023-09-20	189.08	192.50	189.08	191.00	165.95	82,779
2023-09-19	191.00	191.98	189.00	189.00	164.21	25,424
2023-09-18	184.00	192.00	180.00	191.00	165.95	196,128
2023-09-15	185.00	186.00	180.00	184.00	159.87	40,175
2023-09-14	185.00	185.00	184.10	185.00	160.74	2,636
2023-09-13	184.50	185.00	182.00	185.00	160.74	180,949
2023-09-12	184.50	185.97	183.00	184.50	160.30	94,719
2023-09-11	184.00	186.00	182.00	184.50	160.30	61,370
2023-09-08	185.00	188.00	182.00	184.00	159.87	44,608
2023-09-07	187.00	187.00	182.00	185.00	160.74	117,273
2023-09-06	188.00	190.00	184.06	187.00	162.47	47,875
2023-09-05	188.50	190.10	185.00	190.00	165.08	38,803
2023-09-04	188.50	190.18	185.10	188.50	163.78	50,330
2023-09-01	187.50	192.00	185.00	188.50	163.78	25,838
2023-08-31	186.00	190.00	185.50	187.50	162.91	40,953
2023-08-30	185.00	186.60	182.00	186.00	161.61	16,182
2023-08-29	185.00	187.50	182.06	185.00	160.74	22,004
2023-08-25	186.50	187.00	183.08	185.00	160.74	35,822
2023-08-24	182.50	187.00	179.50	186.50	162.04	48,493
2023-08-23	183.50	186.93	180.00	182.50	158.57	33,306
2023-08-22	185.00	186.74	180.50	183.50	159.43	38,377
2023-08-21	188.00	192.00	182.00	185.00	160.74	32,286
2023-08-18	188.50	188.50	184.08	188.00	163.34	25,006
2023-08-17	188.00	190.75	185.00	188.50	163.78	30,814
2023-08-16	190.50	192.00	184.50	188.00	163.34	74,540
2023-08-15	186.00	192.00	185.05	190.50	165.52	62,738
2023-08-14	187.50	187.90	182.00	186.00	161.61	38,807
2023-08-11	185.00	190.00	185.00	187.50	162.91	46,776
2023-08-10	183.00	187.00	177.00	184.50	160.30	112,061
2023-08-09	196.50	198.00	180.75	183.00	159.00	111,624
2023-08-08	196.50	200.00	193.35	196.50	170.73	37,286
2023-08-07	200.90	200.90	195.00	196.50	170.73	59,028
2023-08-04	200.00	204.00	195.10	201.00	174.64	27,129
2023-08-03	200.00	202.00	195.10	200.00	173.77	20,631
2023-08-02	200.00	205.00	196.00	200.00	173.77	11,295
2023-08-01	192.50	203.00	190.56	200.00	173.77	71,336
2023-07-31	201.00	201.40	185.00	185.00	160.74	56,241
2023-07-28	201.00	205.00	197.00	201.00	174.64	42,536
2023-07-27	196.80	204.60	196.80	201.00	174.64	66,719
2023-07-26	194.50	200.00	194.50	196.00	170.29	31,843
2023-07-25	199.50	199.50	190.00	194.50	168.99	105,645
2023-07-24	202.50	203.84	195.50	200.00	173.77	65,898
2023-07-21	207.50	210.00	200.00	202.50	175.94	160,323
2023-07-20	210.00	212.00	205.00	207.50	180.29	61,233
2023-07-19	205.00	205.00	200.50	205.00	178.11	48,058
2023-07-18	205.00	207.00	200.00	205.00	178.11	66,518
2023-07-17	205.00	207.00	202.15	205.00	178.11	30,390
2023-07-14	203.00	208.00	200.00	205.00	178.11	17,712
2023-07-13	207.50	210.00	200.06	203.00	176.38	37,188
2023-07-12	207.50	210.00	204.82	207.50	180.29	25,389
2023-07-11	210.50	211.00	205.00	207.50	180.29	21,507
2023-07-10	211.50	214.93	206.00	210.50	182.89	75,284
2023-07-07	211.50	214.93	208.00	211.50	183.76	8,388
2023-07-06	214.00	214.00	210.31	211.50	183.76	26,996
2023-07-05	211.50	216.00	208.50	214.00	185.93	76,648
2023-07-04	213.00	216.00	208.00	208.00	180.72	61,549
2023-07-03	214.00	218.00	210.00	213.00	185.06	115,930
2023-06-30	217.50	218.00	210.08	214.00	185.93	20,710
2023-06-29	219.50	220.50	215.00	217.50	188.97	24,460

← NewerPage 14 of 22 · 1,267 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.