Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | 388,651 |
| 2026-07-23 | 166.00 | 175.00 | 166.00 | 169.00 | 169.00 | 522,757 |
| 2026-07-22 | 157.50 | 165.00 | 155.00 | 162.50 | 162.50 | 158,333 |
| 2026-07-21 | 155.50 | 160.00 | 155.00 | 157.50 | 157.50 | 176,828 |
| 2026-07-20 | 155.00 | 157.00 | 153.00 | 155.50 | 155.50 | 58,029 |
| 2026-07-17 | 157.00 | 158.00 | 155.00 | 156.00 | 156.00 | 254,753 |
| 2026-07-16 | 153.50 | 159.00 | 153.00 | 157.00 | 157.00 | 407,882 |
| 2026-07-15 | 153.50 | 155.00 | 152.00 | 153.50 | 153.50 | 50,934 |
| 2026-07-14 | 154.00 | 155.00 | 152.00 | 153.50 | 153.50 | 92,946 |
| 2026-07-13 | 159.25 | 160.00 | 153.00 | 154.00 | 154.00 | 134,816 |
| 2026-07-10 | 159.25 | 160.00 | 158.50 | 159.25 | 159.25 | 389,205 |
| 2026-07-09 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 62,081 |
| 2026-07-08 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 161,722 |
| 2026-07-07 | 163.50 | 164.00 | 158.00 | 159.00 | 159.00 | 186,705 |
| 2026-07-06 | 161.00 | 165.00 | 160.00 | 163.50 | 163.50 | 231,578 |
| 2026-07-03 | 159.00 | 162.00 | 158.20 | 161.50 | 161.50 | 146,078 |
| 2026-07-02 | 164.50 | 166.00 | 157.00 | 159.00 | 159.00 | 71,286 |
| 2026-07-01 | 164.50 | 167.00 | 162.00 | 164.50 | 164.50 | 29,264 |
| 2026-06-30 | 159.00 | 168.00 | 156.00 | 164.50 | 164.50 | 244,591 |
| 2026-06-29 | 152.50 | 164.00 | 152.00 | 159.00 | 159.00 | 157,637 |
| 2026-06-26 | 148.50 | 155.00 | 148.00 | 152.50 | 152.50 | 133,294 |
| 2026-06-25 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 60,514 |
| 2026-06-24 | 148.50 | 150.00 | 147.00 | 148.50 | 148.50 | 140,519 |
| 2026-06-23 | 151.00 | 154.00 | 147.00 | 148.50 | 148.50 | 76,866 |
| 2026-06-22 | 150.00 | 154.00 | 147.00 | 151.00 | 151.00 | 66,199 |
| 2026-06-19 | 148.50 | 153.00 | 147.00 | 150.00 | 150.00 | 157,457 |
| 2026-06-18 | 148.00 | 152.00 | 146.00 | 148.50 | 148.50 | 113,339 |
| 2026-06-17 | 148.00 | 150.00 | 146.00 | 148.00 | 148.00 | 294,743 |
| 2026-06-16 | 152.50 | 155.00 | 146.00 | 148.50 | 148.50 | 55,288 |
| 2026-06-15 | 152.00 | 158.00 | 150.00 | 152.50 | 152.50 | 172,239 |
| 2026-06-12 | 147.00 | 154.00 | 146.00 | 152.00 | 152.00 | 202,289 |
| 2026-06-11 | 152.50 | 155.00 | 146.00 | 147.00 | 147.00 | 139,895 |
| 2026-06-10 | 146.00 | 155.00 | 145.10 | 152.50 | 152.50 | 163,585 |
| 2026-06-09 | 144.00 | 148.00 | 143.00 | 146.00 | 146.00 | 199,373 |
| 2026-06-08 | 147.50 | 150.00 | 143.00 | 144.00 | 144.00 | 135,342 |
| 2026-06-05 | 150.50 | 152.75 | 145.00 | 147.50 | 147.50 | 174,950 |
| 2026-06-04 | 152.00 | 154.00 | 148.00 | 150.50 | 150.50 | 105,008 |
| 2026-06-03 | 155.50 | 157.00 | 150.00 | 152.00 | 152.00 | 175,565 |
| 2026-06-02 | 157.00 | 160.00 | 153.33 | 159.00 | 159.00 | 234,382 |
| 2026-06-01 | 157.50 | 160.00 | 153.00 | 157.00 | 157.00 | 139,584 |
| 2026-05-29 | 157.00 | 160.00 | 154.13 | 158.50 | 158.50 | 80,374 |
| 2026-05-28 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 53,469 |
| 2026-05-27 | 155.50 | 160.00 | 153.00 | 155.00 | 155.00 | 117,431 |
| 2026-05-26 | 157.50 | 160.00 | 153.00 | 155.50 | 155.50 | 104,284 |
| 2026-05-22 | 157.00 | 163.00 | 155.00 | 157.50 | 157.50 | 2,597,686 |
| 2026-05-21 | 158.50 | 163.00 | 155.00 | 159.00 | 159.00 | 78,681 |
| 2026-05-20 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | 57,490 |
| 2026-05-19 | 158.50 | 162.00 | 155.00 | 158.50 | 158.50 | 100,367 |
| 2026-05-18 | 157.50 | 162.00 | 155.00 | 158.50 | 158.50 | 208,174 |
| 2026-05-15 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 37,147 |
| 2026-05-14 | 157.50 | 160.67 | 155.00 | 157.50 | 157.50 | 258,441 |
| 2026-05-13 | 157.50 | 160.00 | 155.00 | 157.50 | 157.50 | 32,755 |
| 2026-05-12 | 158.00 | 160.00 | 155.00 | 157.50 | 157.50 | 97,952 |
| 2026-05-11 | 169.50 | 170.00 | 156.00 | 158.00 | 158.00 | 222,042 |
| 2026-05-08 | 171.50 | 174.00 | 167.00 | 169.50 | 169.50 | 107,104 |
| 2026-05-07 | 168.50 | 173.50 | 167.66 | 171.50 | 171.50 | 409,650 |
| 2026-05-06 | 169.50 | 175.00 | 167.00 | 168.50 | 168.50 | 118,351 |
| 2026-05-05 | 170.00 | 172.00 | 167.00 | 169.50 | 169.50 | 54,144 |
| 2026-05-01 | 170.50 | 172.00 | 170.00 | 171.00 | 171.00 | 50,223 |
| 2026-04-30 | 171.00 | 172.00 | 170.00 | 170.50 | 170.50 | 332,768 |
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.