Fonix Mobile plc historical data

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

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

← NewerPage 2 of 22 · 1,265 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.