Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	151.00	155.00	151.00	151.00	126.56	71,718
2022-04-12	150.00	153.00	150.00	150.00	125.72	94,527
2022-04-11	149.00	153.00	145.00	150.00	125.72	147,713
2022-04-08	149.00	153.00	145.00	149.00	124.88	82,690
2022-04-07	152.50	153.00	145.00	149.00	124.88	124,652
2022-04-06	152.50	152.50	150.50	152.50	127.81	35,629
2022-04-05	152.50	153.00	152.00	152.50	127.81	47,473
2022-04-04	152.50	153.00	152.00	152.50	127.81	94,604
2022-04-01	152.50	153.00	151.67	152.50	127.81	63,874
2022-03-31	152.50	153.00	151.85	152.50	127.81	173,509
2022-03-30	152.50	154.73	151.75	152.50	127.81	188,954
2022-03-29	153.00	153.00	151.25	152.50	127.81	96,575
2022-03-28	154.00	154.00	150.50	154.00	129.07	131,324
2022-03-25	154.00	154.00	150.00	154.00	129.07	114,355
2022-03-24	156.00	160.00	152.00	154.00	129.07	68,846
2022-03-23	156.00	158.00	152.08	156.00	129.07	148,466
2022-03-22	156.00	158.00	153.80	156.00	129.07	122,284
2022-03-21	156.00	158.40	153.37	156.00	129.07	95,793
2022-03-18	156.00	159.00	152.00	158.00	130.72	279,704
2022-03-17	156.00	160.00	153.55	156.00	129.07	205,632
2022-03-16	154.00	158.40	154.00	156.00	129.07	193,836
2022-03-15	152.50	159.50	151.62	154.00	127.41	301,933
2022-03-14	155.00	166.00	150.00	152.50	126.17	643,943
2022-03-11	150.00	155.00	146.50	148.50	122.86	84,586
2022-03-10	134.90	153.00	134.90	153.00	126.59	94,623
2022-03-09	126.00	135.00	125.50	133.50	110.45	130,435
2022-03-08	123.00	128.00	120.80	126.00	104.25	111,799
2022-03-07	131.00	134.50	118.00	123.50	102.18	121,249
2022-03-04	140.00	143.00	125.50	131.00	108.39	118,230
2022-03-03	139.50	143.00	138.55	140.00	115.83	75,538
2022-03-02	138.50	142.30	135.00	139.50	115.42	59,739
2022-03-01	144.00	144.00	135.00	138.50	114.59	826,700
2022-02-28	145.00	147.00	142.06	145.00	119.97	72,902
2022-02-25	145.00	146.50	142.00	145.00	119.97	81,659
2022-02-24	147.00	148.00	142.00	144.00	119.14	28,147
2022-02-23	148.50	151.50	145.25	148.50	122.86	29,625
2022-02-22	149.00	151.75	144.52	148.50	122.86	22,273
2022-02-21	152.50	155.00	145.00	150.00	124.11	380,412
2022-02-18	152.50	154.00	152.50	152.50	126.17	77,685
2022-02-17	150.00	152.50	149.00	152.50	126.17	104,564
2022-02-16	151.00	152.00	147.42	150.00	124.11	66,886
2022-02-15	147.75	152.00	147.75	151.00	124.93	90,041
2022-02-14	151.50	155.00	145.00	147.50	122.04	26,208
2022-02-11	151.50	155.00	148.55	151.50	125.35	33,213
2022-02-10	151.50	151.75	148.20	151.50	125.35	224,429
2022-02-09	151.50	153.00	148.00	151.50	125.35	897,478
2022-02-08	151.50	151.75	148.07	151.50	125.35	38,780
2022-02-07	155.40	155.40	148.07	151.50	125.35	70,571
2022-02-04	156.50	156.50	152.00	156.50	129.48	52,478
2022-02-03	156.50	157.00	153.50	156.50	129.48	43,498
2022-02-02	156.50	158.00	154.51	156.50	129.48	67,611
2022-02-01	156.50	159.23	153.00	156.50	129.48	30,747
2022-01-31	155.00	159.00	150.00	156.50	129.48	85,325
2022-01-28	161.50	163.00	153.50	156.00	129.07	26,778
2022-01-27	161.50	164.50	159.50	161.50	133.62	99,910
2022-01-26	157.50	162.50	156.80	161.50	133.62	352,876
2022-01-25	155.00	161.50	150.00	157.50	130.31	436,141
2022-01-24	158.75	158.75	143.00	146.50	121.21	173,706
2022-01-21	160.50	163.00	158.00	160.50	132.79	143,025
2022-01-20	160.50	163.00	160.00	160.50	132.79	26,303

← NewerPage 20 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.