Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 172.00 | 174.00 | 170.00 | 171.00 | 171.00 | 53,880 |
| 2026-04-28 | 173.00 | 174.00 | 170.00 | 172.00 | 172.00 | 76,697 |
| 2026-04-27 | 175.50 | 177.00 | 171.00 | 173.00 | 173.00 | 260,776 |
| 2026-04-24 | 155.50 | 176.00 | 154.00 | 176.00 | 176.00 | 398,713 |
| 2026-04-23 | 157.50 | 160.00 | 154.16 | 155.50 | 155.50 | 81,889 |
| 2026-04-22 | 156.50 | 160.00 | 155.00 | 157.50 | 157.50 | 84,055 |
| 2026-04-21 | 158.50 | 160.00 | 155.00 | 156.50 | 156.50 | 205,269 |
| 2026-04-20 | 162.00 | 162.50 | 157.00 | 158.00 | 158.00 | 125,356 |
← NewerPage 3 of 3 · 128 trading days
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.