181.00p-2.50 (-1.36%)05 Nov 2025, 16:30
Fonix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | 188.00p | 187.99p | 181.00p | 183.50p | 131,972 |
| Nov 3, 2025 | 185.00p | 190.00p | 184.70p | 188.00p | 142,872 |
| Oct 31, 2025 | 184.50p | 187.00p | 183.00p | 185.00p | 209,586 |
| Oct 30, 2025 | 186.00p | 189.00p | 183.00p | 184.50p | 128,569 |
| Oct 29, 2025 | 190.00p | 192.00p | 183.20p | 186.00p | 50,681 |
| Oct 28, 2025 | 193.00p | 195.00p | 188.50p | 190.00p | 123,029 |
| Oct 27, 2025 | 194.50p | 197.00p | 191.20p | 193.00p | 129,125 |
| Oct 24, 2025 | 194.50p | 197.00p | 192.00p | 194.50p | 94,437 |
| Oct 23, 2025 | 189.00p | 199.95p | 188.36p | 194.50p | 221,087 |
| Oct 22, 2025 | 187.00p | 190.50p | 186.00p | 190.50p | 313,587 |
| Oct 21, 2025 | 187.00p | 189.00p | 185.00p | 187.00p | 156,296 |
| Oct 20, 2025 | 186.50p | 189.00p | 184.15p | 187.00p | 267,540 |
| Oct 17, 2025 | 188.00p | 189.00p | 184.00p | 186.50p | 207,199 |
| Oct 16, 2025 | 187.00p | 190.00p | 184.00p | 187.50p | 179,163 |
| Oct 15, 2025 | 183.50p | 190.00p | 182.00p | 182.00p | 122,206 |
| Oct 14, 2025 | 189.50p | 190.00p | 183.00p | 183.50p | 195,032 |
| Oct 13, 2025 | 190.50p | 191.00p | 189.00p | 189.50p | 50,581 |
| Oct 10, 2025 | 194.50p | 197.00p | 190.00p | 190.00p | 120,040 |
| Oct 9, 2025 | 196.50p | 198.00p | 192.00p | 194.50p | 71,805 |
| Oct 8, 2025 | 197.50p | 200.00p | 194.50p | 196.50p | 54,573 |
| Oct 7, 2025 | 197.50p | 199.25p | 195.05p | 197.50p | 181,674 |
| Oct 6, 2025 | 202.00p | 203.00p | 196.04p | 198.00p | 105,302 |
| Oct 3, 2025 | 201.50p | 203.00p | 200.00p | 202.00p | 161,185 |
| Oct 2, 2025 | 201.50p | 207.00p | 200.03p | 207.00p | 63,703 |
| Oct 1, 2025 | 202.50p | 207.00p | 200.00p | 201.50p | 115,330 |
| Sep 30, 2025 | 197.50p | 204.00p | 195.00p | 202.00p | 159,991 |
| Sep 29, 2025 | 201.00p | 202.00p | 195.00p | 197.50p | 246,867 |
| Sep 26, 2025 | 205.50p | 208.00p | 200.03p | 204.00p | 250,260 |
| Sep 25, 2025 | 203.50p | 212.00p | 203.00p | 212.00p | 184,760 |
| Sep 24, 2025 | 212.50p | 215.00p | 202.30p | 215.00p | 410,487 |
| Sep 23, 2025 | 212.50p | 215.00p | 210.00p | 215.00p | 158,846 |
| Sep 22, 2025 | 218.00p | 219.00p | 212.00p | 219.00p | 142,159 |
| Sep 19, 2025 | 220.00p | 221.00p | 214.00p | 217.00p | 345,433 |
| Sep 18, 2025 | 219.50p | 220.80p | 217.23p | 220.00p | 279,285 |
| Sep 17, 2025 | 219.50p | 221.95p | 217.60p | 219.50p | 56,896 |
| Sep 16, 2025 | 220.50p | 225.00p | 216.56p | 219.50p | 71,039 |
| Sep 15, 2025 | 217.50p | 224.00p | 215.00p | 220.50p | 72,333 |
| Sep 12, 2025 | 216.50p | 219.00p | 215.00p | 217.50p | 26,493 |
| Sep 11, 2025 | 216.50p | 218.00p | 215.03p | 216.50p | 61,514 |
| Sep 10, 2025 | 216.50p | 217.90p | 216.20p | 216.50p | 26,015 |
| Sep 9, 2025 | 217.50p | 219.00p | 215.75p | 216.50p | 34,798 |
| Sep 8, 2025 | 218.00p | 221.00p | 217.06p | 217.50p | 41,320 |
| Sep 5, 2025 | 221.50p | 224.00p | 216.25p | 218.00p | 96,593 |
| Sep 4, 2025 | 223.00p | 226.00p | 219.20p | 221.50p | 48,909 |
| Sep 3, 2025 | 224.00p | 228.00p | 221.05p | 223.00p | 142,677 |
| Sep 2, 2025 | 212.00p | 224.00p | 212.00p | 224.00p | 176,462 |
| Sep 1, 2025 | 213.00p | 215.00p | 210.00p | 212.00p | 119,097 |
| Aug 29, 2025 | 212.00p | 216.00p | 210.00p | 212.00p | 86,541 |
| Aug 28, 2025 | 212.50p | 214.00p | 210.00p | 212.00p | 29,442 |
| Aug 27, 2025 | 213.50p | 216.00p | 211.00p | 212.50p | 45,356 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ceres Power Holdings PLC | 371.80 | 18.86 |
| Metro Bank Holdings PLC | 118.00 | 8.26 |
| Bluefield Solar Income Fund Limited | 76.90 | 6.51 |
| Aston Martin Lagonda Global Holdings PLC | 61.70 | 5.65 |
| Trainline PLC | 267.20 | 5.03 |
| 4Imprint Group PLC | 3,355.00 | 4.52 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Playtech PLC | 235.00 | -5.05 |
| Tp Icap Group PLC | 251.00 | -4.20 |
| Oxford Biomedica PLC | 660.00 | -3.23 |
| Qinetiq Group PLC | 461.00 | -3.03 |
| Victrex PLC | 620.00 | -2.97 |
| Watches Of Switzerland Group PLC | 390.00 | -2.21 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.