Fonix Mobile plc historical data

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

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
2026-04-17	162.50	163.00	160.00	160.00	160.00	135,922
2026-04-16	163.50	166.00	162.00	162.50	162.50	74,907
2026-04-15	168.50	170.00	162.00	163.50	163.50	125,601
2026-04-14	170.50	173.00	166.36	173.00	173.00	87,051
2026-04-13	172.50	175.00	167.46	171.00	171.00	99,011
2026-04-10	166.00	175.00	162.00	173.00	173.00	281,447
2026-04-09	162.50	170.00	160.00	166.00	166.00	253,311
2026-04-08	159.56	165.00	159.56	162.50	162.50	129,171
2026-04-07	155.00	162.00	153.50	157.50	157.50	195,792
2026-04-02	153.50	159.00	152.00	156.50	156.50	429,620
2026-04-01	144.50	160.00	144.25	157.50	157.50	423,094
2026-03-31	146.00	147.00	144.25	144.50	144.50	311,451
2026-03-30	147.50	150.00	145.00	146.50	146.50	293,070
2026-03-27	147.50	150.00	145.00	147.50	147.50	278,608
2026-03-26	154.50	157.00	145.25	147.50	147.50	493,668
2026-03-25	149.50	157.00	147.00	154.50	151.40	621,884
2026-03-24	153.00	155.00	145.50	148.50	145.52	186,828
2026-03-23	155.00	158.00	147.00	151.50	148.46	257,141
2026-03-20	156.00	160.00	154.00	157.00	153.85	471,896
2026-03-19	158.00	160.00	152.00	156.00	152.87	390,026
2026-03-18	157.50	160.00	156.00	158.00	154.83	336,011
2026-03-17	157.00	159.00	150.00	157.50	154.34	549,780
2026-03-16	151.50	155.00	150.00	154.50	151.40	360,800
2026-03-13	152.50	153.00	148.00	151.50	148.46	327,287
2026-03-12	155.50	155.95	150.00	153.00	149.93	203,327
2026-03-11	154.50	157.00	154.00	155.50	152.38	155,750
2026-03-10	152.50	158.00	150.00	155.00	151.89	223,690
2026-03-09	158.00	159.00	150.07	154.00	150.91	105,937
2026-03-06	162.50	165.00	157.00	158.00	154.83	935,647
2026-03-05	160.25	165.00	160.25	162.50	159.24	115,261
2026-03-04	159.00	162.00	156.00	160.00	156.79	530,580
2026-03-03	168.00	170.00	157.75	159.50	156.30	327,577
2026-03-02	171.50	175.00	166.00	170.00	166.59	120,372
2026-02-27	172.50	175.00	168.70	171.50	168.06	119,613
2026-02-26	170.00	175.00	170.00	172.50	169.04	91,411
2026-02-25	172.00	174.00	168.00	170.00	166.59	125,535
2026-02-24	172.00	174.00	170.00	172.00	168.55	174,812
2026-02-23	171.50	175.00	168.41	172.00	168.55	140,416
2026-02-20	171.50	175.00	166.00	170.50	167.08	219,849
2026-02-19	171.50	175.00	168.00	170.00	166.59	85,210
2026-02-18	171.50	175.00	168.00	171.50	168.06	93,059
2026-02-17	171.50	175.00	168.00	171.50	168.06	100,941
2026-02-16	170.00	175.00	168.07	171.50	168.06	88,658
2026-02-13	168.00	170.00	168.00	169.00	165.61	73,976
2026-02-12	170.90	170.90	168.00	169.00	165.61	111,394
2026-02-11	172.50	175.00	167.50	170.00	166.59	106,846
2026-02-10	176.50	180.00	170.00	172.50	169.04	108,300
2026-02-09	177.50	180.00	173.00	176.50	172.96	125,969
2026-02-06	182.00	185.00	173.00	177.50	173.94	96,832
2026-02-05	182.50	184.00	178.00	182.00	178.35	75,677
2026-02-04	185.00	188.00	181.00	182.50	178.84	39,929
2026-02-03	185.00	188.00	182.00	185.00	181.29	85,500

← NewerPage 3 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.