Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 188.00 | 191.00 | 182.00 | 185.00 | 181.29 | 65,484 |
| 2026-01-30 | 190.50 | 192.00 | 187.00 | 189.00 | 185.21 | 94,033 |
| 2026-01-29 | 191.50 | 193.00 | 188.00 | 190.50 | 186.68 | 144,470 |
| 2026-01-28 | 189.00 | 193.59 | 188.00 | 191.50 | 187.66 | 227,367 |
| 2026-01-27 | 190.00 | 195.00 | 187.15 | 189.00 | 185.21 | 316,151 |
| 2026-01-26 | 182.50 | 191.35 | 182.08 | 190.00 | 186.19 | 425,018 |
| 2026-01-23 | 179.96 | 185.50 | 179.96 | 182.50 | 178.84 | 184,034 |
| 2026-01-22 | 172.50 | 180.00 | 170.00 | 178.00 | 174.43 | 799,992 |
| 2026-01-21 | 169.50 | 175.00 | 168.00 | 169.00 | 165.61 | 237,995 |
| 2026-01-20 | 176.50 | 178.00 | 168.25 | 169.50 | 166.10 | 116,344 |
| 2026-01-19 | 183.00 | 184.00 | 175.10 | 176.50 | 172.96 | 223,233 |
| 2026-01-16 | 176.50 | 184.97 | 173.00 | 183.00 | 179.33 | 103,547 |
| 2026-01-15 | 172.50 | 177.95 | 171.00 | 175.50 | 171.98 | 94,754 |
| 2026-01-14 | 176.50 | 180.00 | 171.06 | 172.50 | 169.04 | 73,191 |
| 2026-01-13 | 170.50 | 180.00 | 168.10 | 180.00 | 176.39 | 157,911 |
| 2026-01-12 | 172.00 | 173.50 | 167.00 | 170.00 | 166.59 | 153,745 |
| 2026-01-09 | 172.00 | 174.00 | 170.00 | 172.00 | 168.55 | 389,114 |
| 2026-01-08 | 166.50 | 172.02 | 165.15 | 172.00 | 168.55 | 105,946 |
| 2026-01-07 | 171.50 | 175.00 | 165.00 | 167.00 | 163.65 | 87,372 |
| 2026-01-06 | 171.50 | 175.00 | 168.00 | 171.50 | 168.06 | 78,001 |
| 2026-01-05 | 171.50 | 174.00 | 168.00 | 171.50 | 168.06 | 125,986 |
| 2026-01-02 | 168.50 | 175.00 | 167.00 | 175.00 | 171.49 | 62,690 |
| 2025-12-31 | 173.50 | 175.00 | 168.10 | 168.50 | 165.12 | 15,323 |
| 2025-12-30 | 168.00 | 174.68 | 166.20 | 173.50 | 170.02 | 49,638 |
| 2025-12-29 | 166.50 | 169.98 | 165.00 | 168.00 | 164.63 | 116,988 |
| 2025-12-24 | 168.00 | 170.00 | 165.00 | 165.00 | 161.69 | 29,374 |
| 2025-12-23 | 169.00 | 170.00 | 165.50 | 168.00 | 164.63 | 121,194 |
| 2025-12-22 | 167.50 | 175.00 | 165.00 | 170.00 | 166.59 | 229,258 |
| 2025-12-19 | 175.50 | 179.00 | 165.08 | 167.50 | 164.14 | 120,549 |
| 2025-12-18 | 173.50 | 179.00 | 172.00 | 179.00 | 175.41 | 87,132 |
| 2025-12-17 | 173.50 | 244.00 | 172.00 | 174.00 | 170.51 | 123,178 |
| 2025-12-16 | 177.50 | 180.00 | 173.00 | 173.50 | 170.02 | 132,043 |
| 2025-12-15 | 184.00 | 185.00 | 175.00 | 177.50 | 173.94 | 67,392 |
| 2025-12-12 | 181.00 | 186.00 | 179.04 | 184.00 | 180.31 | 156,144 |
| 2025-12-11 | 187.00 | 188.00 | 179.65 | 181.00 | 177.37 | 165,490 |
| 2025-12-10 | 192.00 | 193.00 | 183.00 | 190.00 | 186.19 | 50,841 |
| 2025-12-09 | 193.50 | 195.20 | 191.00 | 195.00 | 191.09 | 146,478 |
| 2025-12-08 | 197.00 | 200.00 | 191.00 | 193.50 | 189.62 | 88,413 |
| 2025-12-05 | 188.86 | 199.00 | 188.86 | 197.00 | 193.05 | 4,523,168 |
| 2025-12-04 | 191.50 | 193.00 | 185.00 | 187.50 | 183.74 | 145,657 |
| 2025-12-03 | 191.50 | 193.00 | 190.00 | 191.50 | 187.66 | 60,552 |
| 2025-12-02 | 191.50 | 193.00 | 190.00 | 191.50 | 187.66 | 77,652 |
| 2025-12-01 | 194.00 | 198.00 | 190.00 | 192.00 | 188.15 | 116,301 |
| 2025-11-28 | 197.00 | 200.00 | 190.00 | 194.00 | 190.11 | 276,206 |
| 2025-11-27 | 193.50 | 198.00 | 193.00 | 197.00 | 193.05 | 212,284 |
| 2025-11-26 | 192.50 | 195.00 | 192.00 | 193.50 | 189.62 | 101,425 |
| 2025-11-25 | 188.00 | 193.00 | 187.88 | 192.00 | 188.15 | 252,351 |
| 2025-11-24 | 188.00 | 189.00 | 187.00 | 188.00 | 184.23 | 56,412 |
| 2025-11-21 | 188.50 | 190.00 | 187.00 | 188.00 | 184.23 | 157,507 |
| 2025-11-20 | 190.50 | 191.00 | 185.50 | 189.00 | 185.21 | 159,728 |
| 2025-11-19 | 188.00 | 195.00 | 186.00 | 193.00 | 183.35 | 138,157 |
| 2025-11-18 | 187.00 | 190.00 | 182.00 | 188.00 | 178.60 | 190,493 |
| 2025-11-17 | 188.00 | 189.00 | 186.00 | 187.50 | 178.12 | 147,173 |
| 2025-11-14 | 188.50 | 189.00 | 186.55 | 188.00 | 178.60 | 134,110 |
| 2025-11-13 | 180.00 | 189.00 | 179.00 | 188.00 | 178.60 | 804,638 |
| 2025-11-12 | 183.00 | 184.00 | 176.00 | 178.00 | 169.10 | 160,337 |
| 2025-11-11 | 184.00 | 185.00 | 181.00 | 183.00 | 173.85 | 83,338 |
| 2025-11-10 | 181.00 | 185.00 | 180.00 | 184.00 | 174.80 | 75,455 |
| 2025-11-07 | 183.00 | 185.00 | 180.00 | 181.00 | 171.95 | 77,991 |
| 2025-11-06 | 181.00 | 185.00 | 180.35 | 183.00 | 173.85 | 205,154 |
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.