Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 223.50 | 226.00 | 221.06 | 223.50 | 209.11 | 39,628 |
| 2025-02-19 | 223.50 | 224.00 | 221.00 | 223.50 | 209.11 | 112,821 |
| 2025-02-18 | 223.50 | 225.05 | 221.00 | 223.50 | 209.11 | 65,536 |
| 2025-02-17 | 222.50 | 226.00 | 220.50 | 223.50 | 209.11 | 65,072 |
| 2025-02-14 | 223.00 | 225.64 | 217.25 | 222.50 | 208.18 | 148,229 |
| 2025-02-13 | 217.50 | 225.00 | 217.33 | 222.00 | 207.71 | 130,161 |
| 2025-02-12 | 220.00 | 224.00 | 216.00 | 217.50 | 203.50 | 106,807 |
| 2025-02-11 | 218.50 | 224.00 | 217.00 | 220.00 | 205.84 | 73,806 |
| 2025-02-10 | 224.00 | 226.00 | 215.00 | 215.00 | 201.16 | 97,382 |
| 2025-02-07 | 225.00 | 229.00 | 220.00 | 224.00 | 209.58 | 128,051 |
| 2025-02-06 | 228.00 | 232.00 | 220.00 | 232.00 | 217.07 | 124,158 |
| 2025-02-05 | 233.00 | 233.00 | 226.00 | 228.00 | 213.32 | 32,478 |
| 2025-02-04 | 220.50 | 235.00 | 218.21 | 234.00 | 218.94 | 107,088 |
| 2025-02-03 | 217.50 | 224.00 | 215.06 | 220.50 | 206.31 | 59,690 |
| 2025-01-31 | 218.50 | 222.00 | 216.00 | 217.50 | 203.50 | 30,172 |
| 2025-01-30 | 222.50 | 225.00 | 218.50 | 218.50 | 204.44 | 27,924 |
| 2025-01-29 | 222.50 | 225.00 | 218.94 | 222.50 | 205.37 | 319,075 |
| 2025-01-28 | 217.50 | 225.00 | 216.15 | 222.50 | 205.37 | 96,596 |
| 2025-01-27 | 218.00 | 220.00 | 211.99 | 217.50 | 200.76 | 256,619 |
| 2025-01-24 | 217.50 | 220.70 | 216.22 | 218.00 | 201.22 | 172,988 |
| 2025-01-23 | 206.30 | 222.00 | 206.30 | 218.00 | 201.22 | 295,591 |
| 2025-01-22 | 203.00 | 206.00 | 202.04 | 206.00 | 190.14 | 83,790 |
| 2025-01-21 | 207.00 | 207.00 | 200.00 | 203.00 | 187.37 | 84,813 |
| 2025-01-20 | 205.00 | 208.00 | 204.00 | 207.00 | 191.06 | 85,302 |
| 2025-01-17 | 210.32 | 210.32 | 200.00 | 206.00 | 190.14 | 200,177 |
| 2025-01-16 | 211.00 | 214.00 | 208.00 | 211.00 | 194.76 | 73,453 |
| 2025-01-15 | 211.00 | 212.68 | 208.00 | 208.00 | 191.99 | 44,148 |
| 2025-01-14 | 208.00 | 214.00 | 207.00 | 211.00 | 194.76 | 148,462 |
| 2025-01-13 | 214.00 | 215.00 | 206.00 | 208.00 | 191.99 | 81,003 |
| 2025-01-10 | 214.00 | 215.00 | 213.00 | 214.00 | 197.53 | 48,836 |
| 2025-01-09 | 218.00 | 220.00 | 213.50 | 214.00 | 197.53 | 86,916 |
| 2025-01-08 | 219.50 | 221.00 | 215.00 | 218.00 | 201.22 | 39,591 |
| 2025-01-07 | 219.00 | 220.70 | 210.00 | 219.50 | 202.60 | 82,171 |
| 2025-01-06 | 224.50 | 225.00 | 216.00 | 219.00 | 202.14 | 95,419 |
| 2025-01-03 | 226.50 | 227.00 | 221.75 | 225.00 | 207.68 | 31,078 |
| 2025-01-02 | 218.00 | 228.00 | 217.00 | 225.00 | 207.68 | 76,594 |
| 2024-12-31 | 218.00 | 220.00 | 215.00 | 218.00 | 201.22 | 6,955 |
| 2024-12-30 | 220.00 | 223.88 | 216.16 | 218.00 | 201.22 | 16,818 |
| 2024-12-27 | 222.50 | 225.00 | 215.86 | 219.50 | 202.60 | 15,857 |
| 2024-12-24 | 225.00 | 225.00 | 220.10 | 222.50 | 205.37 | 27,596 |
| 2024-12-23 | 226.00 | 228.80 | 222.12 | 226.00 | 208.60 | 33,119 |
| 2024-12-20 | 225.00 | 230.00 | 222.00 | 226.00 | 208.60 | 40,759 |
| 2024-12-19 | 227.50 | 227.72 | 221.00 | 225.00 | 207.68 | 76,129 |
| 2024-12-18 | 229.50 | 235.00 | 227.15 | 229.50 | 211.83 | 68,964 |
| 2024-12-17 | 228.00 | 233.00 | 228.00 | 229.50 | 211.83 | 67,913 |
| 2024-12-16 | 229.00 | 232.00 | 223.50 | 227.50 | 209.99 | 90,274 |
| 2024-12-13 | 221.50 | 229.90 | 214.00 | 225.00 | 207.68 | 78,160 |
| 2024-12-12 | 217.00 | 224.00 | 217.00 | 224.00 | 206.76 | 107,783 |
| 2024-12-11 | 215.50 | 218.56 | 196.50 | 196.50 | 181.37 | 246,204 |
| 2024-12-10 | 215.50 | 218.00 | 213.00 | 215.50 | 198.91 | 75,366 |
| 2024-12-09 | 215.50 | 218.00 | 213.50 | 215.50 | 198.91 | 56,739 |
| 2024-12-06 | 214.00 | 218.00 | 211.00 | 211.00 | 194.76 | 96,071 |
| 2024-12-05 | 214.00 | 215.86 | 212.55 | 214.00 | 197.53 | 52,137 |
| 2024-12-04 | 214.00 | 216.00 | 212.55 | 214.00 | 197.53 | 24,636 |
| 2024-12-03 | 213.50 | 216.00 | 212.00 | 216.00 | 199.37 | 112,137 |
| 2024-12-02 | 212.00 | 216.00 | 211.00 | 216.00 | 199.37 | 59,195 |
| 2024-11-29 | 209.00 | 214.00 | 208.00 | 212.00 | 195.68 | 75,350 |
| 2024-11-28 | 205.00 | 212.00 | 204.00 | 212.00 | 195.68 | 172,200 |
| 2024-11-27 | 214.00 | 215.00 | 198.00 | 205.00 | 189.22 | 602,814 |
| 2024-11-26 | 217.50 | 219.00 | 214.00 | 214.00 | 197.53 | 70,136 |
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.