Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	217.00	221.95	217.00	219.50	190.71	34,455
2023-06-27	216.00	220.00	215.50	216.00	187.67	61,525
2023-06-26	212.50	218.00	210.10	216.00	187.67	43,837
2023-06-23	212.50	214.00	210.00	212.50	184.63	26,383
2023-06-22	212.50	214.75	211.05	212.50	184.63	15,306
2023-06-21	217.50	220.00	210.25	212.50	184.63	87,865
2023-06-20	219.00	221.00	216.05	217.50	188.97	126,155
2023-06-19	221.00	221.53	218.25	220.00	191.15	51,782
2023-06-16	215.00	223.50	212.00	221.00	192.02	92,141
2023-06-15	216.00	220.00	212.00	215.00	186.80	86,052
2023-06-14	204.50	221.95	204.50	216.00	187.67	98,729
2023-06-13	201.50	205.00	198.00	201.50	175.07	83,977
2023-06-12	197.50	203.50	195.75	200.00	173.77	55,570
2023-06-09	197.50	200.00	195.05	197.50	171.60	3,204
2023-06-08	197.50	200.00	195.18	197.50	171.60	43,685
2023-06-07	199.00	199.00	190.71	197.50	171.60	80,704
2023-06-06	200.20	200.20	195.00	200.00	173.77	94,685
2023-06-05	201.50	205.00	198.35	201.50	175.07	61,921
2023-06-02	204.00	205.00	198.00	201.50	175.07	34,469
2023-06-01	207.50	208.00	203.50	204.00	177.25	8,038
2023-05-31	212.50	213.19	205.00	207.50	180.29	121,860
2023-05-30	210.00	215.00	207.06	212.50	184.63	35,925
2023-05-26	201.00	212.50	198.00	210.00	182.46	35,322
2023-05-25	200.00	205.00	197.91	201.00	174.64	6,866
2023-05-24	200.00	203.00	197.70	200.00	173.77	15,944
2023-05-23	200.00	203.50	196.50	200.00	173.77	25,266
2023-05-22	197.50	205.00	197.00	200.00	173.77	16,935
2023-05-19	197.50	200.00	196.25	197.50	171.60	40,684
2023-05-18	194.00	199.00	193.00	197.50	171.60	514,231
2023-05-17	196.50	198.00	192.44	193.00	167.69	64,023
2023-05-16	198.90	198.90	193.35	196.50	170.73	41,372
2023-05-15	199.00	203.00	195.00	199.00	172.90	18,774
2023-05-12	199.00	203.00	195.00	199.00	172.90	52,553
2023-05-11	198.50	202.00	195.00	199.00	172.90	69,093
2023-05-10	200.00	200.20	195.00	198.50	172.47	29,050
2023-05-09	205.50	208.00	197.00	200.00	173.77	131,944
2023-05-05	205.00	208.00	203.00	205.50	178.55	73,672
2023-05-04	207.00	208.00	197.50	205.00	178.11	80,157
2023-05-03	200.00	209.70	197.00	207.00	179.85	119,549
2023-05-02	198.50	203.00	198.36	200.00	173.77	55,732
2023-04-28	198.50	202.00	195.00	198.50	172.47	77,993
2023-04-27	195.00	202.00	194.00	198.50	172.47	670,013
2023-04-26	195.50	197.00	194.00	195.00	169.43	1,109,999
2023-04-25	195.50	198.00	193.00	195.50	169.86	159,082
2023-04-24	195.50	198.00	193.00	197.00	171.16	41,398
2023-04-21	202.00	203.00	192.00	195.50	169.86	90,095
2023-04-20	204.50	207.00	199.25	203.50	176.81	53,207
2023-04-19	204.00	208.00	203.00	204.50	177.68	103,919
2023-04-18	204.00	204.80	203.85	204.00	177.25	54,785
2023-04-17	205.00	208.00	200.00	204.00	177.25	68,174
2023-04-14	204.00	207.00	202.00	205.00	178.11	87,748
2023-04-13	204.00	208.00	200.00	204.00	177.25	51,482
2023-04-12	204.00	208.00	203.60	204.00	177.25	85,444
2023-04-11	204.00	208.00	200.00	204.00	177.25	120,566
2023-04-06	201.50	208.00	199.50	204.00	177.25	202,458
2023-04-05	201.50	205.00	200.00	201.50	175.07	162,622
2023-04-04	196.50	204.55	194.00	201.50	175.07	92,250
2023-04-03	195.50	200.00	193.00	196.50	170.73	34,070
2023-03-31	200.50	203.00	193.00	195.50	169.86	194,597
2023-03-30	200.50	203.00	198.00	200.50	174.20	73,683

← NewerPage 15 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.