Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 181.00 | 185.00 | 180.35 | 183.00 | 173.85 | 205,154 |
| 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 |
| 2025-10-17 | 188.00 | 189.00 | 184.00 | 186.50 | 177.17 | 207,199 |
| 2025-10-16 | 187.00 | 190.00 | 184.00 | 187.50 | 178.12 | 179,163 |
| 2025-10-15 | 183.50 | 190.00 | 182.00 | 182.00 | 172.90 | 122,206 |
| 2025-10-14 | 189.50 | 190.00 | 183.00 | 183.50 | 174.32 | 195,033 |
| 2025-10-13 | 190.50 | 191.00 | 189.00 | 189.50 | 180.02 | 50,581 |
| 2025-10-10 | 194.50 | 197.00 | 190.00 | 190.00 | 180.50 | 120,041 |
| 2025-10-09 | 196.50 | 198.00 | 192.00 | 194.50 | 184.77 | 71,805 |
| 2025-10-08 | 197.50 | 200.00 | 194.50 | 196.50 | 186.67 | 54,574 |
| 2025-10-07 | 197.50 | 199.25 | 195.05 | 197.50 | 187.62 | 181,674 |
| 2025-10-06 | 202.00 | 203.00 | 196.04 | 198.00 | 188.10 | 105,303 |
| 2025-10-03 | 201.50 | 203.00 | 200.00 | 202.00 | 191.90 | 161,185 |
| 2025-10-02 | 201.50 | 207.00 | 200.03 | 207.00 | 196.65 | 63,703 |
| 2025-10-01 | 202.50 | 207.00 | 200.00 | 201.50 | 191.42 | 115,330 |
| 2025-09-30 | 197.50 | 204.00 | 195.00 | 202.00 | 191.90 | 159,991 |
| 2025-09-29 | 201.00 | 202.00 | 195.00 | 197.50 | 187.62 | 246,868 |
| 2025-09-26 | 205.50 | 208.00 | 200.03 | 204.00 | 193.80 | 250,261 |
| 2025-09-25 | 203.50 | 212.00 | 203.00 | 212.00 | 201.40 | 184,760 |
| 2025-09-24 | 212.50 | 215.00 | 202.30 | 215.00 | 204.25 | 410,487 |
| 2025-09-23 | 212.50 | 215.00 | 210.00 | 215.00 | 204.25 | 158,847 |
| 2025-09-22 | 218.00 | 219.00 | 212.00 | 219.00 | 208.05 | 142,160 |
| 2025-09-19 | 220.00 | 221.00 | 214.00 | 217.00 | 206.15 | 345,433 |
| 2025-09-18 | 219.50 | 220.80 | 217.23 | 220.00 | 209.00 | 279,285 |
| 2025-09-17 | 219.50 | 221.95 | 217.60 | 219.50 | 208.52 | 56,896 |
| 2025-09-16 | 220.50 | 225.00 | 216.56 | 219.50 | 208.52 | 71,039 |
| 2025-09-15 | 217.50 | 224.00 | 215.00 | 220.50 | 209.47 | 72,333 |
| 2025-09-12 | 216.50 | 219.00 | 215.00 | 217.50 | 206.62 | 26,493 |
| 2025-09-11 | 216.50 | 218.00 | 215.03 | 216.50 | 205.67 | 61,514 |
| 2025-09-10 | 216.50 | 217.90 | 216.20 | 216.50 | 205.67 | 26,015 |
| 2025-09-09 | 217.50 | 219.00 | 215.75 | 216.50 | 205.67 | 34,798 |
| 2025-09-08 | 218.00 | 221.00 | 217.06 | 217.50 | 206.62 | 41,321 |
| 2025-09-05 | 221.50 | 224.00 | 216.25 | 218.00 | 207.10 | 96,593 |
| 2025-09-04 | 223.00 | 226.00 | 219.20 | 221.50 | 210.42 | 48,910 |
| 2025-09-03 | 224.00 | 228.00 | 221.05 | 223.00 | 211.85 | 142,677 |
| 2025-09-02 | 212.00 | 224.00 | 212.00 | 224.00 | 212.80 | 176,463 |
| 2025-09-01 | 213.00 | 215.00 | 210.00 | 212.00 | 201.40 | 119,097 |
| 2025-08-29 | 212.00 | 216.00 | 210.00 | 212.00 | 201.40 | 86,542 |
| 2025-08-28 | 212.50 | 214.00 | 210.00 | 212.00 | 201.40 | 29,443 |
| 2025-08-27 | 213.50 | 216.00 | 211.00 | 212.50 | 201.87 | 45,357 |
| 2025-08-26 | 214.50 | 217.00 | 211.00 | 213.50 | 202.82 | 20,322 |
| 2025-08-22 | 213.50 | 216.50 | 212.00 | 214.50 | 203.77 | 34,353 |
| 2025-08-21 | 213.50 | 216.00 | 212.00 | 213.50 | 202.82 | 92,774 |
| 2025-08-20 | 212.50 | 214.70 | 210.50 | 213.50 | 202.82 | 39,872 |
| 2025-08-19 | 215.40 | 215.40 | 210.50 | 211.00 | 200.45 | 107,563 |
| 2025-08-18 | 216.00 | 218.00 | 212.20 | 216.00 | 205.20 | 47,076 |
| 2025-08-15 | 216.00 | 218.00 | 215.25 | 218.00 | 207.10 | 115,305 |
| 2025-08-14 | 216.50 | 218.00 | 214.00 | 216.00 | 205.20 | 25,501 |
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.