Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 183.50 | 185.00 | 178.00 | 181.00 | 171.95 | 173,481 |
| 2025-11-04 | 187.99 | 187.99 | 181.00 | 183.50 | 174.32 | 131,972 |
| 2025-11-03 | 185.00 | 190.00 | 184.70 | 188.00 | 178.60 | 142,872 |
| 2025-10-31 | 184.50 | 187.00 | 183.00 | 185.00 | 175.75 | 209,587 |
| 2025-10-30 | 186.00 | 189.00 | 183.00 | 184.50 | 175.27 | 128,570 |
| 2025-10-29 | 190.00 | 192.00 | 183.20 | 186.00 | 176.70 | 50,681 |
| 2025-10-28 | 193.00 | 195.00 | 188.50 | 190.00 | 180.50 | 123,029 |
| 2025-10-27 | 194.50 | 197.00 | 191.20 | 193.00 | 183.35 | 129,126 |
| 2025-10-24 | 194.50 | 197.00 | 192.00 | 194.50 | 184.77 | 94,438 |
| 2025-10-23 | 189.00 | 199.95 | 188.36 | 194.50 | 184.77 | 221,088 |
| 2025-10-22 | 187.00 | 190.50 | 186.00 | 190.50 | 180.97 | 313,587 |
| 2025-10-21 | 187.00 | 189.00 | 185.00 | 187.00 | 177.65 | 156,297 |
| 2025-10-20 | 186.50 | 189.00 | 184.15 | 187.00 | 177.65 | 267,541 |
← NewerPage 5 of 5 · 253 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.