Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	230.00	232.00	216.20	218.50	187.63	150,107
2023-01-03	220.00	232.00	220.00	230.00	197.51	399,957
2022-12-30	217.50	220.00	215.63	217.50	186.77	23,419
2022-12-29	215.00	217.52	212.00	217.50	186.77	51,980
2022-12-28	216.50	218.00	210.50	215.00	184.63	46,015
2022-12-23	210.50	218.19	209.96	216.50	185.91	26,947
2022-12-22	208.50	214.00	208.00	210.50	180.76	29,744
2022-12-21	204.50	212.00	204.50	208.50	179.04	61,345
2022-12-20	202.50	205.00	200.81	202.50	173.89	36,488
2022-12-19	202.50	205.00	200.00	202.50	173.89	37,251
2022-12-16	201.50	205.00	198.35	202.50	173.89	46,440
2022-12-15	204.00	205.40	198.35	201.50	173.03	44,907
2022-12-14	200.50	208.00	200.25	204.00	175.18	108,018
2022-12-13	195.50	203.00	195.25	200.50	172.17	61,081
2022-12-12	196.00	199.00	194.22	195.50	167.88	266,842
2022-12-09	195.50	200.00	194.00	196.00	168.31	70,151
2022-12-08	197.00	204.00	190.00	195.50	167.88	211,733
2022-12-07	197.00	198.50	195.88	197.00	169.17	53,573
2022-12-06	196.50	199.00	195.80	197.00	169.17	54,518
2022-12-05	195.75	198.00	195.75	197.50	169.60	52,979
2022-12-02	195.50	198.00	195.50	195.50	167.88	47,015
2022-12-01	195.50	197.95	193.00	195.50	167.88	114,886
2022-11-30	195.00	198.75	195.00	195.50	167.88	60,512
2022-11-29	195.00	196.50	193.24	195.00	167.45	41,248
2022-11-28	191.80	195.90	191.80	195.00	167.45	104,559
2022-11-25	188.00	192.00	187.00	190.00	163.16	93,759
2022-11-24	187.00	189.00	184.00	188.00	161.44	72,469
2022-11-23	189.00	190.00	182.48	187.50	157.15	80,691
2022-11-22	196.00	200.00	185.00	189.00	158.40	136,990
2022-11-21	195.00	198.00	192.00	195.00	163.43	41,339
2022-11-18	197.50	200.00	190.00	195.00	163.43	96,583
2022-11-17	202.50	203.00	195.00	197.50	165.53	76,158
2022-11-16	192.00	205.00	192.00	202.50	169.72	158,786
2022-11-15	189.53	194.00	189.53	191.00	160.08	101,283
2022-11-14	186.50	191.00	185.00	189.50	158.82	88,997
2022-11-11	186.50	187.50	185.03	186.50	156.31	44,408
2022-11-10	186.50	187.90	185.00	186.50	156.31	37,259
2022-11-09	186.00	188.00	185.50	186.50	156.31	56,617
2022-11-08	185.50	187.60	183.05	186.00	155.89	165,259
2022-11-07	184.00	187.25	183.00	183.00	153.37	81,976
2022-11-04	183.00	187.00	181.20	184.00	154.21	83,393
2022-11-03	187.50	190.00	181.00	183.00	153.37	85,148
2022-11-02	187.50	190.00	183.00	183.00	153.37	208,201
2022-11-01	177.50	190.50	175.25	190.50	159.66	206,081
2022-10-31	175.80	180.00	175.80	177.50	148.77	65,131
2022-10-28	177.50	178.00	173.00	174.50	146.25	74,848
2022-10-27	177.50	180.00	175.00	177.50	148.77	31,158
2022-10-26	174.75	179.50	174.75	177.50	148.77	74,206
2022-10-25	169.00	175.00	168.36	172.50	144.57	14,040
2022-10-24	169.00	170.00	166.00	169.00	141.64	44,934
2022-10-21	172.50	174.80	167.42	169.00	141.64	62,678
2022-10-20	170.50	173.00	168.00	171.50	143.74	95,241
2022-10-19	168.00	172.00	168.00	170.50	142.90	55,378
2022-10-18	166.00	170.00	166.00	168.00	140.80	53,555
2022-10-17	163.55	168.00	163.55	165.00	138.29	76,718
2022-10-14	163.50	164.82	162.16	163.50	137.03	18,287
2022-10-13	163.50	165.00	162.00	163.50	137.03	524,091
2022-10-12	173.50	174.70	163.50	163.50	137.03	125,956
2022-10-11	171.00	175.00	170.00	173.50	145.41	30,662
2022-10-10	167.60	171.50	167.60	170.00	142.48	40,748

← NewerPage 17 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.