Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 216.50 | 217.40 | 215.00 | 216.50 | 205.67 | 70,823 |
| 2025-08-12 | 219.00 | 220.00 | 215.00 | 217.00 | 206.15 | 70,253 |
| 2025-08-11 | 221.50 | 222.50 | 218.00 | 219.00 | 208.05 | 44,418 |
| 2025-08-08 | 222.50 | 225.00 | 220.05 | 225.00 | 213.75 | 79,907 |
| 2025-08-07 | 218.50 | 225.00 | 218.50 | 222.50 | 211.37 | 80,003 |
| 2025-08-06 | 216.00 | 220.00 | 213.00 | 216.50 | 205.67 | 67,905 |
| 2025-08-05 | 217.50 | 222.00 | 212.80 | 222.00 | 210.90 | 93,580 |
| 2025-08-04 | 218.00 | 221.00 | 215.00 | 215.00 | 204.25 | 64,825 |
| 2025-08-01 | 220.00 | 222.60 | 215.00 | 215.00 | 204.25 | 57,836 |
| 2025-07-31 | 220.50 | 224.00 | 217.30 | 220.00 | 209.00 | 68,150 |
| 2025-07-30 | 214.50 | 228.00 | 213.25 | 220.50 | 209.47 | 101,450 |
| 2025-07-29 | 213.50 | 217.00 | 210.00 | 214.50 | 203.77 | 129,025 |
| 2025-07-28 | 218.00 | 222.00 | 212.00 | 212.00 | 201.40 | 123,206 |
| 2025-07-25 | 209.00 | 220.00 | 207.00 | 218.00 | 207.10 | 90,149 |
| 2025-07-24 | 211.50 | 215.00 | 207.00 | 211.50 | 200.92 | 270,105 |
| 2025-07-23 | 207.50 | 214.50 | 206.00 | 212.50 | 201.87 | 143,048 |
| 2025-07-22 | 216.00 | 216.00 | 200.02 | 207.50 | 197.12 | 267,506 |
| 2025-07-21 | 222.50 | 224.00 | 212.00 | 216.00 | 205.20 | 93,746 |
| 2025-07-18 | 223.50 | 225.00 | 221.00 | 222.50 | 211.37 | 80,900 |
| 2025-07-17 | 225.00 | 226.50 | 222.00 | 222.00 | 210.90 | 29,569 |
| 2025-07-16 | 227.00 | 229.00 | 223.00 | 225.00 | 213.75 | 35,466 |
| 2025-07-15 | 227.00 | 227.20 | 225.00 | 227.00 | 215.65 | 46,886 |
| 2025-07-14 | 227.00 | 229.00 | 225.04 | 227.00 | 215.65 | 46,041 |
| 2025-07-11 | 227.00 | 229.00 | 225.00 | 227.00 | 215.65 | 84,869 |
| 2025-07-10 | 227.00 | 228.00 | 222.00 | 227.00 | 215.65 | 66,606 |
| 2025-07-09 | 227.00 | 228.49 | 226.00 | 227.00 | 215.65 | 73,279 |
| 2025-07-08 | 227.00 | 228.60 | 226.42 | 227.00 | 215.65 | 139,836 |
| 2025-07-07 | 226.50 | 228.40 | 225.00 | 225.00 | 213.75 | 98,941 |
| 2025-07-04 | 226.50 | 228.00 | 225.00 | 225.00 | 213.75 | 34,478 |
| 2025-07-03 | 227.00 | 228.04 | 225.00 | 225.00 | 213.75 | 98,321 |
| 2025-07-02 | 227.00 | 229.00 | 225.00 | 227.00 | 215.65 | 129,425 |
| 2025-07-01 | 227.00 | 228.73 | 226.93 | 227.00 | 215.65 | 75,016 |
| 2025-06-30 | 227.50 | 230.00 | 225.00 | 227.50 | 216.12 | 44,856 |
| 2025-06-27 | 227.50 | 228.20 | 227.00 | 227.50 | 216.12 | 57,976 |
| 2025-06-26 | 227.50 | 230.00 | 227.50 | 227.50 | 216.12 | 126,113 |
| 2025-06-25 | 225.00 | 229.00 | 224.90 | 227.50 | 216.12 | 134,965 |
| 2025-06-24 | 224.50 | 228.00 | 222.00 | 222.00 | 210.90 | 173,171 |
| 2025-06-23 | 224.50 | 231.00 | 222.00 | 231.00 | 219.45 | 15,070 |
| 2025-06-20 | 221.50 | 226.75 | 218.00 | 224.50 | 213.27 | 107,093 |
| 2025-06-19 | 222.08 | 226.00 | 222.08 | 223.50 | 212.32 | 75,838 |
| 2025-06-18 | 215.00 | 223.00 | 212.00 | 221.00 | 209.95 | 127,350 |
| 2025-06-17 | 215.00 | 217.93 | 212.00 | 215.00 | 204.25 | 43,731 |
| 2025-06-16 | 215.00 | 218.00 | 212.00 | 214.00 | 203.30 | 16,524 |
| 2025-06-13 | 215.00 | 220.50 | 215.00 | 215.00 | 204.25 | 59,228 |
| 2025-06-12 | 212.50 | 217.90 | 210.00 | 215.00 | 204.25 | 70,604 |
| 2025-06-11 | 215.00 | 216.60 | 210.80 | 212.50 | 201.87 | 39,489 |
| 2025-06-10 | 222.50 | 225.00 | 213.00 | 215.00 | 204.25 | 72,474 |
| 2025-06-09 | 223.50 | 225.00 | 220.10 | 222.50 | 211.37 | 72,307 |
| 2025-06-06 | 227.00 | 228.30 | 222.00 | 223.50 | 212.32 | 67,326 |
| 2025-06-05 | 224.85 | 229.00 | 224.85 | 227.00 | 215.65 | 67,687 |
| 2025-06-04 | 226.50 | 229.00 | 220.36 | 224.50 | 213.27 | 303,632 |
| 2025-06-03 | 210.50 | 228.50 | 209.80 | 225.00 | 213.75 | 353,933 |
| 2025-06-02 | 207.50 | 212.45 | 207.50 | 210.00 | 199.50 | 72,939 |
| 2025-05-30 | 207.50 | 210.00 | 202.00 | 207.50 | 197.12 | 51,767 |
| 2025-05-29 | 202.00 | 209.00 | 202.00 | 207.50 | 197.12 | 92,857 |
| 2025-05-28 | 201.50 | 203.00 | 200.00 | 202.00 | 191.90 | 134,631 |
| 2025-05-27 | 208.50 | 210.00 | 198.81 | 201.00 | 190.95 | 119,833 |
| 2025-05-23 | 214.50 | 217.00 | 207.00 | 208.50 | 198.07 | 122,935 |
| 2025-05-22 | 216.00 | 217.00 | 212.00 | 214.50 | 203.77 | 24,533 |
| 2025-05-21 | 220.13 | 220.13 | 215.00 | 216.00 | 205.20 | 122,853 |
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.