1. Share Prices

  2. Fonix PLC (FNX)

181.00p-2.50 (-1.36%)05 Nov 2025, 16:30
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025188.00p187.99p181.00p183.50p131,972
Nov 3, 2025185.00p190.00p184.70p188.00p142,872
Oct 31, 2025184.50p187.00p183.00p185.00p209,586
Oct 30, 2025186.00p189.00p183.00p184.50p128,569
Oct 29, 2025190.00p192.00p183.20p186.00p50,681
Oct 28, 2025193.00p195.00p188.50p190.00p123,029
Oct 27, 2025194.50p197.00p191.20p193.00p129,125
Oct 24, 2025194.50p197.00p192.00p194.50p94,437
Oct 23, 2025189.00p199.95p188.36p194.50p221,087
Oct 22, 2025187.00p190.50p186.00p190.50p313,587
Oct 21, 2025187.00p189.00p185.00p187.00p156,296
Oct 20, 2025186.50p189.00p184.15p187.00p267,540
Oct 17, 2025188.00p189.00p184.00p186.50p207,199
Oct 16, 2025187.00p190.00p184.00p187.50p179,163
Oct 15, 2025183.50p190.00p182.00p182.00p122,206
Oct 14, 2025189.50p190.00p183.00p183.50p195,032
Oct 13, 2025190.50p191.00p189.00p189.50p50,581
Oct 10, 2025194.50p197.00p190.00p190.00p120,040
Oct 9, 2025196.50p198.00p192.00p194.50p71,805
Oct 8, 2025197.50p200.00p194.50p196.50p54,573
Oct 7, 2025197.50p199.25p195.05p197.50p181,674
Oct 6, 2025202.00p203.00p196.04p198.00p105,302
Oct 3, 2025201.50p203.00p200.00p202.00p161,185
Oct 2, 2025201.50p207.00p200.03p207.00p63,703
Oct 1, 2025202.50p207.00p200.00p201.50p115,330
Sep 30, 2025197.50p204.00p195.00p202.00p159,991
Sep 29, 2025201.00p202.00p195.00p197.50p246,867
Sep 26, 2025205.50p208.00p200.03p204.00p250,260
Sep 25, 2025203.50p212.00p203.00p212.00p184,760
Sep 24, 2025212.50p215.00p202.30p215.00p410,487
Sep 23, 2025212.50p215.00p210.00p215.00p158,846
Sep 22, 2025218.00p219.00p212.00p219.00p142,159
Sep 19, 2025220.00p221.00p214.00p217.00p345,433
Sep 18, 2025219.50p220.80p217.23p220.00p279,285
Sep 17, 2025219.50p221.95p217.60p219.50p56,896
Sep 16, 2025220.50p225.00p216.56p219.50p71,039
Sep 15, 2025217.50p224.00p215.00p220.50p72,333
Sep 12, 2025216.50p219.00p215.00p217.50p26,493
Sep 11, 2025216.50p218.00p215.03p216.50p61,514
Sep 10, 2025216.50p217.90p216.20p216.50p26,015
Sep 9, 2025217.50p219.00p215.75p216.50p34,798
Sep 8, 2025218.00p221.00p217.06p217.50p41,320
Sep 5, 2025221.50p224.00p216.25p218.00p96,593
Sep 4, 2025223.00p226.00p219.20p221.50p48,909
Sep 3, 2025224.00p228.00p221.05p223.00p142,677
Sep 2, 2025212.00p224.00p212.00p224.00p176,462
Sep 1, 2025213.00p215.00p210.00p212.00p119,097
Aug 29, 2025212.00p216.00p210.00p212.00p86,541
Aug 28, 2025212.50p214.00p210.00p212.00p29,442
Aug 27, 2025213.50p216.00p211.00p212.50p45,356
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.