Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 217.50 | 220.00 | 215.02 | 217.50 | 200.76 | 44,190 |
| 2024-11-22 | 217.50 | 220.00 | 215.50 | 217.50 | 200.76 | 251,663 |
| 2024-11-21 | 222.00 | 223.80 | 215.00 | 217.50 | 200.76 | 65,739 |
| 2024-11-20 | 230.50 | 233.00 | 225.00 | 226.00 | 203.34 | 81,472 |
| 2024-11-19 | 236.00 | 237.00 | 228.05 | 230.50 | 207.39 | 98,036 |
| 2024-11-18 | 234.50 | 237.00 | 230.00 | 232.00 | 208.74 | 55,040 |
| 2024-11-15 | 236.00 | 237.00 | 234.00 | 235.50 | 211.89 | 93,738 |
| 2024-11-14 | 236.00 | 236.50 | 235.55 | 236.00 | 212.34 | 96,775 |
| 2024-11-13 | 235.50 | 236.00 | 235.00 | 236.00 | 212.34 | 66,117 |
| 2024-11-12 | 236.00 | 237.00 | 230.00 | 236.00 | 212.34 | 124,533 |
| 2024-11-11 | 233.50 | 238.00 | 231.75 | 236.00 | 212.34 | 167,931 |
| 2024-11-08 | 230.00 | 237.00 | 230.00 | 233.50 | 210.09 | 73,422 |
| 2024-11-07 | 231.00 | 232.00 | 229.44 | 230.00 | 206.94 | 120,720 |
| 2024-11-06 | 236.50 | 238.00 | 230.00 | 231.00 | 207.84 | 83,967 |
| 2024-11-05 | 239.95 | 239.95 | 235.20 | 236.50 | 212.79 | 72,728 |
| 2024-11-04 | 238.50 | 244.00 | 235.00 | 244.00 | 219.54 | 154,066 |
| 2024-11-01 | 245.00 | 248.00 | 240.00 | 240.00 | 215.94 | 98,933 |
| 2024-10-31 | 242.50 | 250.00 | 242.20 | 245.00 | 220.44 | 244,854 |
| 2024-10-30 | 232.50 | 254.00 | 231.00 | 254.00 | 228.53 | 507,352 |
| 2024-10-29 | 233.50 | 237.00 | 230.00 | 232.50 | 209.19 | 69,340 |
| 2024-10-28 | 237.00 | 239.00 | 235.03 | 236.00 | 212.34 | 760,645 |
| 2024-10-25 | 232.50 | 239.00 | 231.55 | 236.00 | 212.34 | 127,575 |
| 2024-10-24 | 231.50 | 232.50 | 230.81 | 232.50 | 209.19 | 39,703 |
| 2024-10-23 | 231.50 | 234.75 | 228.00 | 231.50 | 208.29 | 82,421 |
| 2024-10-22 | 231.00 | 235.00 | 225.00 | 235.00 | 211.44 | 126,234 |
| 2024-10-21 | 232.50 | 234.00 | 230.00 | 231.00 | 207.84 | 94,205 |
| 2024-10-18 | 240.00 | 240.00 | 226.00 | 232.50 | 209.19 | 245,349 |
| 2024-10-17 | 257.50 | 260.00 | 243.50 | 245.00 | 220.44 | 118,984 |
| 2024-10-16 | 253.00 | 263.90 | 253.00 | 257.50 | 231.68 | 645,614 |
| 2024-10-15 | 229.50 | 251.00 | 229.50 | 248.50 | 223.58 | 350,135 |
| 2024-10-14 | 230.00 | 232.00 | 228.00 | 229.50 | 206.49 | 137,926 |
| 2024-10-11 | 226.50 | 232.00 | 224.00 | 230.00 | 206.94 | 1,569,375 |
| 2024-10-10 | 224.00 | 229.00 | 224.00 | 226.50 | 203.79 | 141,203 |
| 2024-10-09 | 224.00 | 227.90 | 222.00 | 224.00 | 201.54 | 76,419 |
| 2024-10-08 | 224.00 | 228.00 | 224.00 | 224.00 | 201.54 | 150,256 |
| 2024-10-07 | 224.00 | 228.00 | 220.00 | 226.00 | 203.34 | 131,646 |
| 2024-10-04 | 224.00 | 228.00 | 222.92 | 224.00 | 201.54 | 26,568 |
| 2024-10-03 | 224.00 | 228.00 | 220.00 | 224.00 | 201.54 | 59,831 |
| 2024-10-02 | 230.00 | 230.00 | 221.10 | 230.00 | 206.94 | 123,248 |
| 2024-10-01 | 217.50 | 234.40 | 215.00 | 230.00 | 206.94 | 390,970 |
| 2024-09-30 | 210.00 | 222.80 | 209.00 | 217.50 | 195.69 | 318,588 |
| 2024-09-27 | 222.50 | 225.00 | 206.00 | 210.00 | 188.94 | 379,113 |
| 2024-09-26 | 232.50 | 235.00 | 220.00 | 222.50 | 200.19 | 508,632 |
| 2024-09-25 | 235.00 | 237.00 | 230.11 | 234.00 | 210.54 | 151,837 |
| 2024-09-24 | 238.50 | 245.00 | 232.50 | 235.00 | 211.44 | 640,172 |
| 2024-09-23 | 236.00 | 241.00 | 233.00 | 236.50 | 212.79 | 103,774 |
| 2024-09-20 | 233.50 | 238.00 | 232.00 | 236.00 | 212.34 | 162,105 |
| 2024-09-19 | 232.50 | 235.00 | 232.08 | 233.50 | 210.09 | 134,009 |
| 2024-09-18 | 232.50 | 234.88 | 227.50 | 232.50 | 209.19 | 45,203 |
| 2024-09-17 | 232.50 | 235.00 | 230.85 | 235.00 | 211.44 | 111,756 |
| 2024-09-16 | 235.00 | 235.00 | 231.00 | 235.00 | 211.44 | 56,449 |
| 2024-09-13 | 233.52 | 237.00 | 233.52 | 235.00 | 211.44 | 156,250 |
| 2024-09-12 | 234.50 | 236.25 | 232.45 | 232.50 | 209.19 | 52,368 |
| 2024-09-11 | 237.50 | 240.00 | 232.13 | 234.50 | 210.99 | 90,069 |
| 2024-09-10 | 241.00 | 241.00 | 235.00 | 237.50 | 213.69 | 133,280 |
| 2024-09-09 | 239.00 | 245.00 | 235.80 | 245.00 | 220.44 | 128,105 |
| 2024-09-06 | 236.00 | 242.00 | 232.00 | 239.00 | 215.04 | 181,360 |
| 2024-09-05 | 236.00 | 236.50 | 232.25 | 236.00 | 212.34 | 77,739 |
| 2024-09-04 | 237.50 | 240.00 | 232.55 | 236.00 | 212.34 | 73,669 |
| 2024-09-03 | 233.50 | 239.75 | 232.00 | 237.50 | 213.69 | 96,613 |
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.