Fonix Mobile plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	161.50	164.93	158.00	160.50	132.79	29,590
2022-01-18	162.50	165.00	158.75	162.50	134.45	62,710
2022-01-17	156.00	165.00	153.50	162.50	134.45	257,187
2022-01-14	156.50	158.00	155.00	156.00	129.07	84,771
2022-01-13	156.50	157.97	155.50	156.50	129.48	48,759
2022-01-12	157.50	158.00	155.00	156.50	129.48	72,864
2022-01-11	159.97	159.97	155.25	157.50	130.31	42,081
2022-01-10	160.00	160.00	156.01	160.00	132.38	35,635
2022-01-07	152.50	164.80	151.25	160.00	132.38	99,064
2022-01-06	156.50	156.50	150.85	152.50	126.17	128,273
2022-01-05	166.00	167.00	152.50	157.50	130.31	91,520
2022-01-04	166.50	168.00	162.00	166.00	137.34	30,595
2021-12-31	166.50	166.50	163.20	166.50	137.76	4,093
2021-12-30	167.50	167.50	164.96	166.50	137.76	26,654
2021-12-29	166.50	170.65	165.00	167.50	138.58	37,195
2021-12-24	166.50	170.00	166.50	166.50	137.76	23,039
2021-12-23	165.00	167.00	163.00	166.50	137.76	14,876
2021-12-22	157.00	167.00	155.00	165.00	136.52	81,880
2021-12-21	157.00	159.00	155.00	157.00	129.90	454,812
2021-12-20	157.00	158.75	155.00	157.00	129.90	64,566
2021-12-17	157.00	157.20	155.40	157.00	129.90	154,249
2021-12-16	157.00	158.80	155.04	157.00	129.90	37,923
2021-12-15	159.50	161.00	155.00	157.00	129.90	102,290
2021-12-14	163.15	163.15	159.18	159.50	131.97	28,277
2021-12-13	163.50	166.00	163.15	165.00	136.52	328,928
2021-12-10	164.50	166.75	162.00	162.00	134.03	28,946
2021-12-09	163.50	166.75	162.00	164.50	136.10	21,846
2021-12-08	165.02	165.02	162.00	163.50	135.27	415,927
2021-12-07	169.00	169.00	165.00	169.00	139.83	32,837
2021-12-06	170.00	170.00	165.10	170.00	140.65	22,424
2021-12-03	167.00	170.00	160.00	170.00	140.65	103,700
2021-12-02	159.00	172.00	156.00	167.00	138.17	61,611
2021-12-01	156.50	162.00	156.50	159.00	131.55	9,774
2021-11-30	154.50	157.00	150.00	154.50	127.83	30,218
2021-11-29	152.50	157.00	150.00	154.50	127.83	37,551
2021-11-26	162.50	165.00	151.25	152.50	126.17	69,731
2021-11-25	162.50	165.00	160.00	162.50	134.45	47,264
2021-11-24	162.50	165.00	160.00	162.00	134.03	45,837
2021-11-23	162.50	165.00	161.75	162.50	134.45	59,781
2021-11-22	162.50	165.00	160.00	161.00	133.21	35,807
2021-11-19	161.50	165.00	158.00	162.50	134.45	45,066
2021-11-18	164.00	167.00	159.00	161.50	133.62	125,270
2021-11-17	162.00	165.00	158.03	162.00	131.11	23,663
2021-11-16	165.00	167.00	158.14	162.00	131.11	26,872
2021-11-15	161.50	170.00	161.00	165.00	133.54	58,152
2021-11-12	161.50	163.00	160.75	161.50	130.71	52,964
2021-11-11	159.00	163.00	159.00	161.50	130.71	99,234
2021-11-10	157.00	162.92	156.50	159.00	128.69	73,682
2021-11-09	159.00	163.00	154.00	157.00	127.07	17,965
2021-11-08	159.00	163.00	157.50	159.00	128.69	186,505
2021-11-05	159.00	163.00	157.50	159.00	128.69	129,837
2021-11-04	155.00	163.00	148.00	159.00	128.69	54,564
2021-11-03	150.50	158.00	149.13	152.00	123.02	99,364
2021-11-02	150.50	150.50	149.01	150.50	121.81	22,330
2021-11-01	150.50	153.00	148.10	150.50	121.81	85,766
2021-10-29	149.00	152.00	148.00	150.50	121.81	93,388
2021-10-28	149.00	150.00	148.00	149.00	120.59	9,033
2021-10-27	149.00	150.00	148.00	149.00	120.59	28,733
2021-10-26	149.00	150.00	147.00	149.00	120.59	51,327
2021-10-25	149.50	151.00	148.00	149.00	120.59	33,615

← NewerPage 21 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.