Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 154.00 | 158.00 | 152.00 | 156.00 | 130.75 | 64,772 |
| 2022-07-12 | 150.00 | 155.00 | 148.21 | 154.00 | 129.07 | 16,751 |
| 2022-07-11 | 150.00 | 152.00 | 148.00 | 150.00 | 125.72 | 38,809 |
| 2022-07-08 | 148.75 | 152.00 | 147.83 | 149.75 | 125.51 | 44,231 |
| 2022-07-07 | 148.75 | 150.00 | 147.53 | 148.75 | 124.67 | 73,055 |
| 2022-07-06 | 147.50 | 150.00 | 145.00 | 148.75 | 124.67 | 67,597 |
| 2022-07-05 | 150.50 | 150.50 | 145.00 | 147.50 | 123.62 | 106,729 |
| 2022-07-04 | 152.00 | 152.00 | 149.00 | 152.00 | 127.39 | 56,545 |
| 2022-07-01 | 151.50 | 153.00 | 148.60 | 152.00 | 127.39 | 67,942 |
| 2022-06-30 | 152.50 | 152.50 | 145.00 | 151.50 | 126.97 | 30,318 |
| 2022-06-29 | 151.50 | 155.00 | 148.00 | 152.50 | 127.81 | 88,458 |
| 2022-06-28 | 151.50 | 154.00 | 148.00 | 148.00 | 124.04 | 36,850 |
| 2022-06-27 | 153.00 | 153.00 | 148.00 | 150.00 | 125.72 | 110,592 |
| 2022-06-24 | 154.00 | 154.00 | 150.08 | 154.00 | 129.07 | 31,438 |
| 2022-06-23 | 155.00 | 156.80 | 150.00 | 154.00 | 129.07 | 13,310,120 |
| 2022-06-22 | 161.00 | 164.00 | 152.00 | 157.00 | 131.58 | 55,098 |
| 2022-06-21 | 165.77 | 165.77 | 159.75 | 161.50 | 135.36 | 26,310 |
| 2022-06-20 | 158.50 | 169.95 | 158.50 | 167.50 | 140.38 | 93,680 |
| 2022-06-17 | 157.50 | 159.00 | 153.00 | 157.50 | 132.00 | 46,104 |
| 2022-06-16 | 163.00 | 163.00 | 155.00 | 157.50 | 132.00 | 97,666 |
| 2022-06-15 | 165.00 | 165.00 | 161.75 | 163.00 | 136.61 | 32,545 |
| 2022-06-14 | 166.50 | 166.50 | 164.00 | 166.50 | 139.55 | 27,702 |
| 2022-06-13 | 170.00 | 170.00 | 165.00 | 167.50 | 140.38 | 54,520 |
| 2022-06-10 | 170.50 | 173.00 | 168.10 | 170.50 | 142.90 | 31,442 |
| 2022-06-09 | 173.50 | 175.00 | 168.05 | 170.50 | 142.90 | 353,802 |
| 2022-06-08 | 167.50 | 175.00 | 167.36 | 173.50 | 145.41 | 111,897 |
| 2022-06-07 | 176.50 | 178.40 | 167.20 | 167.50 | 140.38 | 432,134 |
| 2022-06-06 | 172.50 | 180.00 | 170.00 | 176.50 | 147.93 | 80,685 |
| 2022-06-01 | 172.50 | 178.00 | 170.75 | 172.50 | 144.57 | 125,089 |
| 2022-05-31 | 164.00 | 175.00 | 163.26 | 172.50 | 144.57 | 213,264 |
| 2022-05-30 | 157.00 | 164.98 | 157.00 | 162.50 | 136.19 | 68,622 |
| 2022-05-27 | 156.00 | 158.50 | 153.50 | 153.50 | 128.65 | 51,283 |
| 2022-05-26 | 153.50 | 157.00 | 150.00 | 156.00 | 130.75 | 61,827 |
| 2022-05-25 | 153.50 | 158.37 | 151.82 | 153.50 | 128.65 | 42,502 |
| 2022-05-24 | 152.50 | 159.50 | 150.00 | 155.00 | 129.91 | 129,168 |
| 2022-05-23 | 152.50 | 155.30 | 150.25 | 152.50 | 127.81 | 29,316 |
| 2022-05-20 | 147.50 | 152.50 | 140.00 | 152.50 | 127.81 | 75,980 |
| 2022-05-19 | 146.00 | 155.00 | 146.00 | 147.50 | 123.62 | 41,151 |
| 2022-05-18 | 133.50 | 150.00 | 133.50 | 145.00 | 121.53 | 1,054,704 |
| 2022-05-17 | 136.00 | 137.00 | 127.96 | 132.00 | 110.63 | 189,441 |
| 2022-05-16 | 137.50 | 139.00 | 135.00 | 136.00 | 113.98 | 58,421 |
| 2022-05-13 | 138.00 | 139.45 | 135.00 | 137.50 | 115.24 | 52,452 |
| 2022-05-12 | 142.40 | 142.40 | 136.00 | 138.00 | 115.66 | 113,228 |
| 2022-05-11 | 143.00 | 143.20 | 142.00 | 143.00 | 119.85 | 43,152 |
| 2022-05-10 | 142.00 | 145.00 | 134.00 | 143.00 | 119.85 | 127,552 |
| 2022-05-09 | 147.00 | 147.00 | 140.00 | 142.00 | 119.01 | 69,532 |
| 2022-05-06 | 149.00 | 149.00 | 144.15 | 147.50 | 123.62 | 38,702 |
| 2022-05-05 | 150.00 | 151.12 | 148.25 | 150.00 | 125.72 | 19,520 |
| 2022-05-04 | 147.50 | 151.50 | 146.50 | 150.00 | 125.72 | 110,966 |
| 2022-05-03 | 152.50 | 155.00 | 147.50 | 147.50 | 123.62 | 142,123 |
| 2022-04-29 | 152.50 | 153.25 | 151.00 | 152.50 | 127.81 | 157,468 |
| 2022-04-28 | 152.50 | 153.00 | 151.33 | 152.50 | 127.81 | 50,036 |
| 2022-04-27 | 152.50 | 155.00 | 151.50 | 152.50 | 127.81 | 64,285 |
| 2022-04-26 | 152.50 | 153.00 | 150.00 | 152.50 | 127.81 | 48,407 |
| 2022-04-25 | 152.50 | 153.00 | 151.65 | 152.50 | 127.81 | 197,104 |
| 2022-04-22 | 152.50 | 153.00 | 150.00 | 152.50 | 127.81 | 82,262 |
| 2022-04-21 | 151.00 | 155.00 | 150.00 | 152.50 | 127.81 | 159,690 |
| 2022-04-20 | 151.00 | 153.31 | 151.00 | 151.00 | 126.56 | 174,730 |
| 2022-04-19 | 151.00 | 153.00 | 151.00 | 151.00 | 126.56 | 39,457 |
| 2022-04-14 | 151.00 | 153.00 | 151.00 | 151.00 | 126.56 | 120,937 |
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.