Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 224.50 | 225.00 | 218.60 | 222.50 | 211.37 | 50,879 |
| 2025-05-19 | 226.50 | 227.00 | 220.00 | 224.50 | 213.27 | 146,209 |
| 2025-05-16 | 228.70 | 228.70 | 225.00 | 228.00 | 216.60 | 53,353 |
| 2025-05-15 | 236.00 | 236.20 | 228.00 | 229.00 | 217.55 | 71,201 |
| 2025-05-14 | 234.00 | 237.00 | 234.00 | 236.00 | 224.20 | 234,077 |
| 2025-05-13 | 233.50 | 236.00 | 231.00 | 233.50 | 221.82 | 126,707 |
| 2025-05-12 | 233.50 | 236.00 | 233.50 | 233.50 | 221.82 | 135,689 |
| 2025-05-09 | 233.50 | 236.00 | 232.67 | 236.00 | 224.20 | 193,171 |
| 2025-05-08 | 233.50 | 236.00 | 231.62 | 233.50 | 221.82 | 230,062 |
| 2025-05-07 | 228.50 | 236.00 | 227.00 | 232.00 | 220.40 | 225,038 |
| 2025-05-06 | 230.00 | 232.00 | 226.00 | 228.50 | 217.07 | 142,086 |
| 2025-05-02 | 237.00 | 238.00 | 228.00 | 230.00 | 218.50 | 902,181 |
| 2025-05-01 | 227.00 | 237.70 | 226.16 | 237.00 | 225.15 | 221,897 |
| 2025-04-30 | 223.00 | 228.00 | 223.00 | 227.00 | 215.65 | 157,513 |
| 2025-04-29 | 221.50 | 224.70 | 217.00 | 223.00 | 211.85 | 83,813 |
| 2025-04-28 | 216.00 | 226.00 | 213.50 | 221.50 | 210.42 | 184,415 |
| 2025-04-25 | 204.00 | 218.00 | 204.00 | 216.00 | 205.20 | 196,950 |
| 2025-04-24 | 198.50 | 207.00 | 196.55 | 203.00 | 192.85 | 153,835 |
| 2025-04-23 | 198.00 | 205.00 | 196.55 | 200.00 | 190.00 | 91,392 |
| 2025-04-22 | 193.00 | 200.00 | 192.02 | 200.00 | 190.00 | 250,305 |
| 2025-04-17 | 190.00 | 194.00 | 190.00 | 193.00 | 183.35 | 121,050 |
| 2025-04-16 | 190.00 | 195.00 | 189.00 | 189.50 | 180.02 | 29,363 |
| 2025-04-15 | 193.00 | 198.00 | 189.15 | 190.00 | 180.50 | 68,363 |
| 2025-04-14 | 198.00 | 200.00 | 190.00 | 190.00 | 180.50 | 82,794 |
| 2025-04-11 | 200.00 | 200.00 | 196.00 | 198.00 | 188.10 | 44,092 |
| 2025-04-10 | 195.00 | 206.00 | 195.00 | 200.00 | 190.00 | 104,528 |
| 2025-04-09 | 193.00 | 196.00 | 190.00 | 193.00 | 183.35 | 109,773 |
| 2025-04-08 | 192.50 | 202.00 | 192.50 | 198.00 | 188.10 | 130,257 |
| 2025-04-07 | 186.50 | 194.00 | 183.00 | 191.00 | 181.45 | 215,743 |
| 2025-04-04 | 187.00 | 188.00 | 186.00 | 187.00 | 177.65 | 169,077 |
| 2025-04-03 | 188.00 | 190.00 | 186.00 | 187.00 | 177.65 | 106,449 |
| 2025-04-02 | 187.50 | 189.90 | 186.00 | 189.00 | 179.55 | 202,915 |
| 2025-04-01 | 185.00 | 189.00 | 184.10 | 188.00 | 178.60 | 208,438 |
| 2025-03-31 | 183.50 | 185.98 | 182.00 | 185.00 | 175.75 | 939,402 |
| 2025-03-28 | 187.00 | 188.00 | 182.00 | 183.50 | 174.32 | 180,540 |
| 2025-03-27 | 191.50 | 193.00 | 186.00 | 190.00 | 180.50 | 160,865 |
| 2025-03-26 | 195.50 | 197.00 | 191.00 | 192.00 | 179.64 | 112,007 |
| 2025-03-25 | 188.00 | 197.00 | 186.00 | 195.50 | 182.92 | 452,967 |
| 2025-03-24 | 180.50 | 190.50 | 179.00 | 188.00 | 175.90 | 253,740 |
| 2025-03-21 | 178.00 | 182.00 | 176.00 | 180.50 | 168.88 | 401,812 |
| 2025-03-20 | 183.00 | 184.00 | 175.00 | 178.00 | 166.54 | 261,740 |
| 2025-03-19 | 183.00 | 186.00 | 181.00 | 183.00 | 171.22 | 397,376 |
| 2025-03-18 | 195.50 | 203.00 | 180.00 | 182.00 | 170.28 | 473,911 |
| 2025-03-17 | 193.50 | 195.00 | 189.00 | 192.00 | 179.64 | 133,434 |
| 2025-03-14 | 199.50 | 200.00 | 191.10 | 193.00 | 180.58 | 129,002 |
| 2025-03-13 | 195.90 | 201.90 | 195.90 | 199.50 | 186.66 | 114,498 |
| 2025-03-12 | 202.50 | 203.00 | 193.00 | 195.00 | 182.45 | 136,443 |
| 2025-03-11 | 206.50 | 208.00 | 200.00 | 202.00 | 189.00 | 183,052 |
| 2025-03-10 | 209.00 | 210.00 | 205.00 | 208.00 | 194.61 | 152,078 |
| 2025-03-07 | 210.00 | 212.00 | 208.00 | 209.00 | 195.55 | 69,141 |
| 2025-03-06 | 214.50 | 215.00 | 210.00 | 212.00 | 198.35 | 68,789 |
| 2025-03-05 | 217.50 | 219.00 | 213.25 | 214.00 | 200.22 | 142,347 |
| 2025-03-04 | 227.00 | 228.00 | 216.03 | 218.00 | 203.97 | 98,219 |
| 2025-03-03 | 227.00 | 230.00 | 224.22 | 227.00 | 212.39 | 143,984 |
| 2025-02-28 | 229.00 | 231.00 | 225.55 | 227.00 | 212.39 | 289,560 |
| 2025-02-27 | 228.00 | 252.00 | 226.00 | 229.00 | 214.26 | 264,536 |
| 2025-02-26 | 227.00 | 238.00 | 226.00 | 238.00 | 222.68 | 43,540 |
| 2025-02-25 | 225.50 | 228.00 | 224.00 | 228.00 | 213.32 | 112,704 |
| 2025-02-24 | 224.50 | 227.00 | 222.00 | 225.50 | 210.98 | 60,298 |
| 2025-02-21 | 223.50 | 226.00 | 222.15 | 224.50 | 210.05 | 62,169 |
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.