Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	166.00	168.00	164.80	166.00	139.13	33,148
2022-10-06	165.00	168.00	165.00	165.50	138.71	169,762
2022-10-05	165.50	167.00	164.00	165.00	138.29	401,295
2022-10-04	164.50	166.07	163.00	165.50	138.71	30,975
2022-10-03	166.50	166.80	163.00	164.50	137.87	27,916
2022-09-30	166.50	169.00	163.50	166.50	139.55	129,976
2022-09-29	167.00	167.50	165.00	166.50	139.55	41,403
2022-09-28	168.00	170.00	166.00	167.00	139.97	63,833
2022-09-27	170.50	170.50	166.00	168.00	140.80	58,682
2022-09-26	171.00	171.40	169.00	170.50	142.90	49,989
2022-09-23	172.00	173.60	168.50	172.00	144.16	218,521
2022-09-22	171.50	172.80	168.22	171.50	143.74	193,285
2022-09-21	171.50	173.50	169.05	171.50	143.74	33,734
2022-09-20	171.50	172.85	169.20	171.50	143.74	10,455
2022-09-16	171.50	173.50	170.50	171.50	143.74	130,558
2022-09-15	171.50	175.67	169.50	171.50	143.74	61,268
2022-09-14	175.00	175.00	169.50	171.50	143.74	185,604
2022-09-13	176.50	185.00	176.00	177.50	148.77	87,652
2022-09-12	174.50	177.00	174.50	176.50	147.93	44,584
2022-09-09	174.50	177.00	173.00	174.50	146.25	32,822
2022-09-08	172.50	177.00	172.00	174.50	146.25	48,959
2022-09-07	168.50	174.90	167.90	172.50	144.57	119,120
2022-09-06	169.50	170.00	167.48	168.50	141.22	456,634
2022-09-05	167.50	170.00	167.48	169.50	142.06	86,794
2022-09-02	168.50	170.00	168.50	168.50	141.22	95,557
2022-09-01	167.70	170.00	167.70	168.50	141.22	62,783
2022-08-31	170.00	170.00	166.00	166.50	139.55	88,642
2022-08-30	174.50	177.00	167.05	171.50	143.74	353,976
2022-08-26	173.00	177.00	173.00	174.50	146.25	93,912
2022-08-25	172.50	175.00	170.00	172.50	144.57	39,799
2022-08-24	172.50	173.00	170.00	172.50	144.57	66,024
2022-08-23	173.00	177.00	167.50	172.50	144.57	246,934
2022-08-22	171.50	175.00	170.00	173.00	144.99	51,641
2022-08-19	173.50	176.00	170.00	171.50	143.74	148,263
2022-08-18	180.20	180.20	173.00	175.50	147.09	86,548
2022-08-17	179.50	185.00	177.00	177.00	148.35	126,131
2022-08-16	171.00	181.73	171.00	179.50	150.44	86,306
2022-08-15	171.00	174.92	167.50	174.00	145.83	248,709
2022-08-12	171.00	175.00	169.80	170.50	142.90	44,655
2022-08-11	169.50	176.50	167.55	171.00	143.32	146,375
2022-08-10	169.80	169.80	161.51	169.50	142.06	95,864
2022-08-09	168.00	174.00	168.00	168.00	140.80	118,495
2022-08-08	165.50	170.00	165.00	166.50	139.55	43,978
2022-08-05	170.00	170.00	163.00	165.50	138.71	51,100
2022-08-04	170.00	173.00	169.00	171.50	143.74	102,147
2022-08-03	170.00	173.00	168.00	170.50	142.90	122,358
2022-08-02	172.50	172.51	168.20	170.00	142.48	70,807
2022-08-01	171.50	175.00	169.54	172.50	144.57	87,554
2022-07-29	165.00	174.70	163.81	171.50	143.74	63,102
2022-07-28	160.50	167.00	160.50	165.00	138.29	63,888
2022-07-27	160.50	162.95	158.00	160.50	134.52	36,280
2022-07-26	162.50	162.50	158.00	160.50	134.52	72,451
2022-07-25	163.50	164.97	162.03	163.50	137.03	62,986
2022-07-22	162.50	165.00	158.00	163.50	137.03	733,703
2022-07-21	156.96	162.00	156.96	158.50	132.84	153,897
2022-07-20	153.50	155.00	152.11	153.00	128.23	96,242
2022-07-19	153.50	155.00	152.00	153.50	128.65	92,581
2022-07-18	153.50	155.00	151.00	153.50	128.65	66,413
2022-07-15	156.00	158.00	154.00	155.50	130.33	58,348
2022-07-14	156.00	158.00	155.55	156.00	130.75	127,467

← NewerPage 18 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.