Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	200.50	203.00	198.00	200.50	174.20	127,421
2023-03-28	201.00	203.00	198.00	200.50	174.20	46,225
2023-03-27	199.50	204.00	197.30	201.00	174.64	69,856
2023-03-24	200.00	203.00	198.00	199.50	173.34	40,332
2023-03-23	199.50	202.00	197.00	200.00	173.77	103,490
2023-03-22	201.50	205.00	196.00	202.50	173.89	186,342
2023-03-21	201.50	203.00	200.16	201.50	173.03	133,339
2023-03-20	194.00	203.00	192.40	201.50	173.03	83,770
2023-03-17	193.50	197.00	191.00	194.00	166.59	1,132,884
2023-03-16	192.00	198.00	191.00	194.50	167.02	910,883
2023-03-15	197.50	205.93	191.00	192.00	164.87	344,471
2023-03-14	200.70	200.70	195.00	197.50	169.60	223,082
2023-03-13	216.00	218.64	193.35	198.00	170.03	159,472
2023-03-10	216.50	220.00	210.08	214.00	183.77	42,098
2023-03-09	220.50	221.00	213.35	216.50	185.91	37,096
2023-03-08	226.50	226.50	218.00	220.50	189.35	66,087
2023-03-07	233.00	233.00	225.00	226.50	194.50	90,650
2023-03-06	236.50	238.00	230.00	233.50	200.51	148,625
2023-03-03	241.50	245.00	235.00	236.50	203.09	131,781
2023-03-02	235.50	238.00	233.75	237.00	203.52	23,768
2023-03-01	236.50	243.00	232.06	238.00	204.38	63,352
2023-02-28	228.50	243.00	227.00	236.50	203.09	125,380
2023-02-27	227.50	230.00	226.90	228.50	196.22	84,168
2023-02-24	227.50	229.00	225.00	227.50	195.36	438,529
2023-02-23	227.50	230.00	225.05	229.00	196.65	117,945
2023-02-22	227.50	230.00	223.80	227.50	195.36	34,513
2023-02-21	219.50	229.90	217.00	229.00	196.65	89,345
2023-02-20	219.50	222.00	217.00	219.50	188.49	95,657
2023-02-17	219.50	222.00	219.15	219.50	188.49	24,174
2023-02-16	218.00	220.00	216.00	218.00	187.20	37,935
2023-02-15	217.50	220.00	216.00	218.00	187.20	423,059
2023-02-14	217.50	220.00	216.65	217.50	186.77	216,362
2023-02-13	217.50	220.00	216.16	217.50	186.77	50,991
2023-02-10	217.50	220.00	216.00	217.50	186.77	43,036
2023-02-09	217.50	220.00	217.50	217.50	186.77	61,628
2023-02-08	216.50	218.00	216.50	216.50	185.91	29,479
2023-02-07	216.50	218.00	216.50	218.00	187.20	99,592
2023-02-06	216.50	219.04	213.00	215.00	184.63	89,802
2023-02-03	216.50	218.00	216.00	216.50	185.91	59,074
2023-02-02	217.50	220.00	215.00	216.50	185.91	107,390
2023-02-01	217.50	218.60	210.00	210.00	180.33	135,795
2023-01-31	218.50	220.00	215.05	216.00	185.48	71,363
2023-01-30	218.50	221.00	216.00	218.50	187.63	11,657
2023-01-27	217.50	221.00	215.00	218.50	187.63	270,641
2023-01-26	219.00	220.00	215.00	217.50	186.77	33,072
2023-01-25	223.50	228.00	216.30	219.00	188.06	147,486
2023-01-24	221.00	224.00	218.00	224.00	192.35	125,802
2023-01-23	221.00	224.00	218.00	221.00	189.78	148,940
2023-01-20	221.00	224.00	219.20	221.00	189.78	69,666
2023-01-19	222.00	224.00	218.00	221.00	189.78	148,768
2023-01-18	220.50	224.00	219.00	222.00	190.64	56,339
2023-01-17	218.50	224.00	217.00	220.50	189.35	189,847
2023-01-16	222.00	224.00	217.00	218.50	187.63	169,398
2023-01-13	221.00	222.90	218.06	222.00	190.64	111,969
2023-01-12	221.50	222.00	218.50	221.00	189.78	137,892
2023-01-11	226.50	227.00	218.00	221.50	190.21	80,167
2023-01-10	227.50	230.00	223.35	226.50	194.50	27,460
2023-01-09	226.50	230.00	223.25	227.50	195.36	98,224
2023-01-06	228.50	230.00	223.00	226.50	194.50	65,660
2023-01-05	220.00	230.00	220.00	228.50	196.22	95,248

← NewerPage 16 of 22 · 1,262 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.