1. Share Prices

  2. Fonix PLC (FNX)

217.50p+1.00 (+0.46%)12 Sep 2025, 17:07
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
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
Aug 26, 2025214.50p217.00p211.00p213.50p20,321
Aug 22, 2025213.50p216.50p212.00p214.50p34,352
Aug 21, 2025213.50p216.00p212.00p213.50p92,774
Aug 20, 2025212.50p214.70p210.50p213.50p39,872
Aug 19, 2025216.00p215.40p210.50p211.00p107,562
Aug 18, 2025216.00p218.00p212.20p216.00p47,076
Aug 15, 2025216.00p218.00p215.25p218.00p115,305
Aug 14, 2025216.50p218.00p214.00p216.00p25,500
Aug 13, 2025216.50p217.40p215.00p216.50p70,823
Aug 12, 2025219.00p220.00p215.00p217.00p70,252
Aug 11, 2025221.50p222.50p218.00p219.00p44,417
Aug 8, 2025222.50p225.00p220.05p225.00p79,907
Aug 7, 2025216.50p225.00p218.50p222.50p80,003
Aug 6, 2025216.00p220.00p213.00p216.50p67,905
Aug 5, 2025217.50p222.00p212.80p222.00p93,580
Aug 4, 2025218.00p221.00p215.00p215.00p64,824
Aug 1, 2025220.00p222.60p215.00p215.00p57,836
Jul 31, 2025220.50p224.00p217.30p220.00p68,149
Jul 30, 2025214.50p228.00p213.25p220.50p101,449
Jul 29, 2025213.50p217.00p210.00p214.50p129,025
Jul 28, 2025218.00p222.00p212.00p212.00p123,205
Jul 25, 2025209.00p220.00p207.00p218.00p90,148
Jul 24, 2025211.50p215.00p207.00p211.50p270,105
Jul 23, 2025207.50p214.50p206.00p212.50p143,047
Jul 22, 2025217.50p216.00p200.02p207.50p267,505
Jul 21, 2025220.20p224.00p212.00p216.00p93,746
Jul 18, 2025223.50p225.00p221.00p222.50p80,899
Jul 17, 2025225.00p226.50p222.00p222.00p29,569
Jul 16, 2025227.00p229.00p223.00p225.00p35,466
Jul 15, 2025227.00p227.20p225.00p227.00p46,886
Jul 14, 2025227.00p229.00p225.04p227.00p46,041
Jul 11, 2025227.00p229.00p225.00p227.00p84,869
Jul 10, 2025227.00p228.00p222.00p227.00p66,606
Jul 9, 2025227.00p228.49p226.00p227.00p73,279
Jul 8, 2025227.00p228.60p226.41p227.00p139,836
Jul 7, 2025226.50p228.40p225.00p225.00p98,940
Jul 4, 2025226.50p228.00p225.00p225.00p34,478
123456
Showing 1 to 50 of 253

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.