1. Share Prices

  2. Fonix PLC (FNX)

220.50p+3.00 (+1.38%)15 Sep 2025, 16:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Sep 15, 202516:24:42221.10p52£114.97
Sep 15, 202516:19:45221.03p1,850£4,089.11
Sep 15, 202516:17:27221.04p405£895.21
Sep 15, 202516:15:34223.93p42£94.05
Sep 15, 202516:15:27221.04p7£15.47
Sep 15, 202515:24:29219.00p1,784£3,906.96
Sep 15, 202515:18:37221.03p390£862.03
Sep 15, 202515:16:16221.03p594£1,312.94
Sep 15, 202515:01:00221.03p461£1,018.96
Sep 15, 202514:56:25221.03p100£221.03
Sep 15, 202514:43:49224.00p1,500£3,360.00
Sep 15, 202514:42:27220.90p1,770£3,909.95
Sep 15, 202514:40:19223.00p1,000£2,230.00
Sep 15, 202514:40:11223.00p39£86.97
Sep 15, 202514:39:31223.00p2£4.46
Sep 15, 202514:26:08222.00p2,660£5,905.20
Sep 15, 202514:25:59221.00p2,660£5,878.60
Sep 15, 202514:25:15220.77p1,860£4,106.32
Sep 15, 202514:13:47220.77p6£13.25
Sep 15, 202514:09:19220.73p1,024£2,260.23
Sep 15, 202514:05:50220.73p9£19.87
Sep 15, 202514:00:01220.70p2,910£6,422.37
Sep 15, 202513:46:11220.73p500£1,103.63
Sep 15, 202513:13:04220.70p204£450.23
Sep 15, 202512:53:06220.67p1,750£3,861.66
Sep 15, 202511:50:16223.90p15,780£35,331.42
Sep 15, 202512:48:13220.67p204£450.16
Sep 15, 202512:39:15222.00p9,000£19,980.00
Sep 15, 202512:02:22221.50p2,740£6,069.10
Sep 15, 202512:02:13220.00p2,740£6,028.00
Sep 15, 202511:52:09220.25p537£1,182.74
Sep 15, 202511:46:12220.95p188£415.39
Sep 15, 202511:38:41222.00p2£4.44
Sep 15, 202511:38:41215.00p70£150.50
Sep 15, 202511:38:41222.00p15£33.30
Sep 15, 202511:38:41222.00p0£0.00
Sep 15, 202511:38:24220.00p3,863£8,498.60
Sep 15, 202511:35:33217.50p6,642£14,446.35
Sep 15, 202511:32:48219.95p903£1,986.15
Sep 15, 202511:28:17219.95p585£1,286.71
Sep 15, 202511:05:10218.50p594£1,297.89
Sep 15, 202509:48:24219.00p1,369£2,998.11
Sep 15, 202509:27:02219.00p2£4.38
Sep 15, 202509:12:40218.50p870£1,900.95
Sep 15, 202509:00:26218.67p647£1,414.77
Sep 15, 202508:27:51219.00p1,000£2,190.00
Sep 15, 202508:22:16219.00p1,000£2,190.00
Sep 12, 202517:07:23217.50p2,500£5,437.50
Sep 12, 202516:36:42217.20p150£325.80
Sep 12, 202516:24:56219.00p100£219.00

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
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.