Fonix Mobile plc historical data

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

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

← NewerPage 6 of 22 · 1,266 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.