Fonix (FNX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fonix

Date Open High Low Close* Volume
24/09/2025 212.50p 215.00p 202.30p 215.00p 410488
23/09/2025 212.50p 215.00p 210.00p 215.00p 158847
22/09/2025 218.00p 219.00p 212.00p 219.00p 124160
19/09/2025 220.00p 221.00p 214.00p 217.00p 345433
18/09/2025 219.50p 220.80p 217.23p 220.00p 279285
17/09/2025 219.50p 221.95p 217.60p 219.50p 56896
16/09/2025 217.50p 220.50p 217.50p 219.50p 71040
15/09/2025 217.50p 224.00p 215.00p 220.50p 72334
12/09/2025 216.50p 219.00p 215.00p 217.50p 26493
11/09/2025 216.50p 216.50p 216.50p 216.50p 61514
10/09/2025 216.50p 217.90p 216.20p 216.50p 26015
09/09/2025 217.50p 219.00p 215.75p 216.50p 34798
08/09/2025 218.00p 221.00p 215.83p 217.50p 38262
05/09/2025 221.50p 224.00p 216.25p 218.00p 96593
04/09/2025 223.00p 226.00p 219.20p 221.50p 48909
03/09/2025 224.00p 228.00p 221.50p 223.00p 142677
02/09/2025 212.00p 224.71p 212.00p 224.00p 176462
01/09/2025 213.00p 215.00p 210.00p 212.00p 101758
29/08/2025 212.00p 213.40p 210.00p 212.00p 26579
28/08/2025 212.50p 214.00p 210.00p 212.00p 29442
27/08/2025 213.50p 216.00p 211.00p 212.50p 45357
26/08/2025 214.50p 217.00p 211.00p 213.50p 20322
22/08/2025 213.50p 216.50p 212.00p 214.50p 34353
21/08/2025 213.50p 216.00p 212.00p 213.50p 92774
20/08/2025 212.50p 214.70p 210.50p 213.50p 39872
19/08/2025 216.00p 216.00p 210.50p 211.00p 82563
18/08/2025 216.00p 218.00p 212.20p 216.00p 47076
15/08/2025 216.00p 218.00p 215.25p 218.00p 115305
14/08/2025 216.50p 218.00p 214.00p 216.00p 20501
13/08/2025 216.50p 217.40p 215.00p 216.50p 70823
12/08/2025 219.00p 220.00p 215.00p 217.00p 70252
11/08/2025 221.50p 222.50p 218.00p 219.00p 44418
08/08/2025 222.50p 225.00p 220.05p 225.00p 79907
07/08/2025 216.50p 225.00p 216.50p 222.50p 55003
06/08/2025 216.00p 220.00p 213.00p 216.50p 67905
05/08/2025 217.50p 222.00p 212.80p 222.00p 93580
04/08/2025 218.00p 221.00p 215.00p 215.00p 64825
01/08/2025 220.00p 222.60p 215.00p 215.00p 57837
31/07/2025 220.50p 224.00p 217.30p 220.00p 68150
30/07/2025 214.50p 228.00p 213.25p 220.50p 101450
29/07/2025 213.50p 217.00p 210.00p 214.50p 129025
28/07/2025 218.00p 222.00p 212.00p 212.00p 123205
25/07/2025 209.00p 220.00p 207.00p 218.00p 90149
24/07/2025 211.50p 215.00p 207.00p 211.50p 235999
23/07/2025 207.50p 214.50p 206.00p 212.50p 128048
22/07/2025 217.50p 217.50p 200.02p 207.50p 267506
21/07/2025 222.50p 224.00p 212.00p 216.00p 93747
18/07/2025 223.50p 225.00p 221.00p 222.50p 80900
17/07/2025 225.00p 226.50p 222.00p 222.00p 29569
16/07/2025 227.00p 229.00p 223.00p 225.00p 35465
15/07/2025 227.00p 227.20p 225.00p 227.00p 46886
14/07/2025 227.00p 229.00p 225.04p 227.00p 46041
11/07/2025 227.00p 229.00p 225.00p 227.00p 84869
10/07/2025 227.00p 228.00p 222.00p 227.00p 66606
09/07/2025 227.00p 228.49p 226.00p 227.00p 73279
08/07/2025 227.00p 228.60p 226.41p 227.00p 139836
07/07/2025 226.50p 228.40p 225.00p 225.00p 98941
04/07/2025 226.50p 228.00p 225.00p 225.00p 34478
03/07/2025 227.00p 228.04p 225.00p 225.00p 98321
02/07/2025 227.00p 229.00p 225.00p 227.00p 129425
01/07/2025 227.00p 228.73p 226.93p 227.00p 55016
30/06/2025 227.50p 230.00p 225.00p 227.50p 44855
27/06/2025 227.50p 228.20p 227.50p 227.50p 32976
26/06/2025 227.50p 230.00p 227.50p 227.50p 126113
25/06/2025 225.00p 229.00p 224.90p 227.50p 134965
24/06/2025 224.50p 228.00p 222.00p 222.00p 173171
23/06/2025 224.50p 231.00p 222.00p 231.00p 15070
20/06/2025 221.50p 226.75p 218.00p 224.50p 107093
19/06/2025 222.00p 226.00p 222.00p 223.50p 75839
18/06/2025 215.00p 223.00p 212.00p 221.00p 127350
17/06/2025 215.00p 217.93p 212.00p 215.00p 43731
16/06/2025 215.00p 218.00p 212.00p 214.00p 16524
13/06/2025 215.00p 220.50p 215.00p 215.00p 59228
12/06/2025 212.50p 217.90p 210.00p 215.00p 70604
11/06/2025 215.00p 216.60p 210.80p 212.50p 39489
10/06/2025 222.50p 225.00p 213.00p 215.00p 60429
09/06/2025 223.50p 225.00p 220.10p 222.50p 72306
06/06/2025 227.00p 228.30p 222.00p 223.50p 67326
05/06/2025 224.50p 229.00p 224.50p 227.00p 67687
04/06/2025 226.50p 229.00p 220.36p 224.50p 303634
03/06/2025 210.50p 228.50p 209.80p 225.00p 328934
02/06/2025 207.50p 212.45p 207.50p 210.00p 72939
30/05/2025 207.50p 210.00p 202.00p 207.50p 51766
29/05/2025 202.00p 209.00p 202.00p 207.50p 92857
28/05/2025 201.50p 203.00p 200.00p 202.00p 134631
27/05/2025 208.50p 210.00p 198.81p 201.00p 119832
23/05/2025 214.50p 217.00p 207.00p 208.50p 122935
22/05/2025 216.00p 217.00p 212.00p 214.50p 24533
21/05/2025 222.50p 222.50p 215.00p 216.00p 122853
20/05/2025 224.50p 225.00p 218.60p 222.50p 50879
19/05/2025 226.50p 227.00p 220.00p 224.50p 146209
16/05/2025 229.00p 229.00p 225.00p 228.00p 53353
15/05/2025 236.00p 236.20p 228.00p 229.00p 71202
14/05/2025 233.50p 237.00p 233.50p 236.00p 204077
13/05/2025 233.50p 236.00p 231.00p 233.50p 85916
12/05/2025 233.50p 236.00p 233.50p 233.50p 135689
09/05/2025 233.50p 236.00p 232.67p 236.00p 193171
08/05/2025 233.50p 236.00p 231.62p 233.50p 230062
07/05/2025 228.50p 232.26p 227.00p 232.00p 169957
06/05/2025 230.00p 232.00p 226.00p 228.50p 142085
02/05/2025 237.00p 238.00p 228.00p 230.00p 902180
01/05/2025 227.00p 237.70p 226.16p 237.00p 221897
30/04/2025 223.00p 228.00p 223.00p 227.00p 120739
29/04/2025 221.50p 224.70p 217.00p 223.00p 83813
28/04/2025 216.00p 226.00p 213.50p 221.50p 184415
25/04/2025 203.00p 218.00p 203.00p 216.00p 196950
24/04/2025 198.50p 207.00p 196.55p 203.00p 153835
23/04/2025 198.00p 205.00p 196.55p 200.00p 91392
22/04/2025 193.00p 200.00p 192.02p 200.00p 250305
17/04/2025 190.00p 194.00p 190.00p 193.00p 121050
16/04/2025 190.00p 195.00p 189.00p 189.50p 29364
15/04/2025 193.00p 198.00p 189.15p 190.00p 68363
14/04/2025 198.00p 200.00p 190.00p 190.00p 82795
11/04/2025 200.00p 200.00p 196.00p 198.00p 44091
10/04/2025 195.00p 206.00p 195.00p 200.00p 104528
09/04/2025 193.00p 196.00p 190.00p 193.00p 109773
08/04/2025 191.00p 202.00p 191.00p 198.00p 130257
07/04/2025 186.50p 194.00p 183.00p 191.00p 215745
04/04/2025 187.00p 188.00p 186.00p 187.00p 169077
03/04/2025 188.00p 190.00p 186.00p 187.00p 106449
02/04/2025 187.50p 189.90p 186.00p 189.00p 202915
01/04/2025 185.00p 189.00p 184.10p 188.00p 168438
31/03/2025 183.50p 185.98p 182.00p 185.00p 850902
28/03/2025 187.00p 188.00p 182.00p 183.50p 180540
27/03/2025 191.50p 193.00p 186.00p 190.00p 160865
26/03/2025 195.50p 197.00p 191.00p 192.00p 112007
25/03/2025 188.00p 197.00p 186.00p 195.50p 452967
24/03/2025 180.50p 190.50p 179.00p 188.00p 238740
21/03/2025 178.00p 182.00p 176.00p 180.50p 401812
20/03/2025 183.00p 184.00p 175.00p 178.00p 261739
19/03/2025 183.00p 186.00p 181.00p 183.00p 397376
18/03/2025 195.50p 203.00p 180.00p 182.00p 473912
17/03/2025 193.50p 195.00p 189.00p 192.00p 133434
14/03/2025 199.50p 200.00p 191.10p 193.00p 129001
13/03/2025 195.00p 201.90p 195.00p 199.50p 114499
12/03/2025 202.50p 203.00p 193.00p 195.00p 121443
11/03/2025 206.50p 208.00p 200.00p 202.00p 183052
10/03/2025 209.00p 210.00p 205.00p 208.00p 152079
07/03/2025 210.00p 212.00p 208.00p 209.00p 69141
06/03/2025 214.50p 215.00p 210.00p 212.00p 68789
05/03/2025 217.50p 219.00p 213.25p 214.00p 142347
04/03/2025 227.00p 228.00p 216.03p 218.00p 98220
03/03/2025 227.00p 230.00p 224.22p 227.00p 143984
28/02/2025 229.00p 231.00p 225.55p 227.00p 289560
27/02/2025 228.00p 252.00p 226.00p 229.00p 264536
26/02/2025 227.00p 238.00p 226.00p 238.00p 43540
25/02/2025 225.50p 228.00p 224.00p 228.00p 112704
24/02/2025 224.50p 227.00p 222.00p 225.50p 60298
21/02/2025 223.50p 226.00p 222.15p 224.50p 62169
20/02/2025 223.50p 226.00p 221.06p 223.50p 39628
19/02/2025 223.50p 224.00p 221.00p 223.50p 99435
18/02/2025 223.50p 225.05p 221.00p 223.50p 65536
17/02/2025 222.50p 226.00p 220.50p 223.50p 65072
14/02/2025 223.00p 225.64p 217.25p 222.50p 148229
13/02/2025 217.50p 225.00p 217.33p 222.00p 90161
12/02/2025 220.00p 224.00p 216.00p 217.50p 106807
11/02/2025 218.50p 224.00p 217.00p 220.00p 73806
10/02/2025 224.00p 226.00p 215.00p 215.00p 97382
07/02/2025 225.00p 229.00p 222.00p 224.00p 96050
06/02/2025 228.00p 232.00p 220.00p 232.00p 124158
05/02/2025 234.00p 234.00p 226.00p 228.00p 32478
04/02/2025 220.50p 235.00p 218.21p 234.00p 107088
03/02/2025 217.50p 224.00p 215.06p 220.50p 59690
31/01/2025 218.50p 222.00p 216.00p 217.50p 30172
30/01/2025 222.50p 225.00p 218.50p 218.50p 27924
29/01/2025 222.50p 225.00p 218.94p 222.50p 319075
28/01/2025 217.50p 225.00p 216.15p 222.50p 96596
27/01/2025 218.00p 220.00p 211.99p 217.50p 256619
24/01/2025 217.50p 220.70p 216.22p 218.00p 172988
23/01/2025 206.00p 222.00p 206.00p 218.00p 295591
22/01/2025 203.00p 206.00p 202.04p 206.00p 83790
21/01/2025 207.00p 207.00p 200.00p 203.00p 84813
20/01/2025 205.00p 208.00p 204.00p 207.00p 85302
17/01/2025 211.00p 211.00p 200.00p 206.00p 200177
16/01/2025 211.00p 214.00p 208.00p 211.00p 73453
15/01/2025 211.00p 212.68p 208.00p 208.00p 44148
14/01/2025 208.00p 214.00p 207.00p 211.00p 148462
13/01/2025 214.00p 215.00p 206.00p 208.00p 81003
10/01/2025 214.00p 215.00p 213.00p 214.00p 48836
09/01/2025 218.00p 220.00p 213.50p 214.00p 86916
08/01/2025 219.50p 221.00p 215.00p 218.00p 39591
07/01/2025 219.00p 220.70p 210.00p 219.50p 82171
06/01/2025 224.50p 225.00p 216.00p 219.00p 95419
03/01/2025 226.50p 227.00p 221.75p 225.00p 31078
02/01/2025 218.00p 228.00p 217.00p 225.00p 76594
31/12/2024 218.00p 220.00p 215.00p 218.00p 6955
30/12/2024 220.00p 223.88p 216.16p 218.00p 16818
27/12/2024 222.50p 225.00p 215.86p 219.50p 15857
24/12/2024 226.00p 226.00p 220.10p 222.50p 27596
23/12/2024 226.00p 228.80p 222.12p 226.00p 33119
20/12/2024 225.00p 230.00p 222.00p 226.00p 40759
19/12/2024 227.50p 227.72p 221.00p 225.00p 76129
18/12/2024 229.50p 235.00p 227.15p 229.50p 68964
17/12/2024 227.50p 233.00p 227.50p 229.50p 67913
16/12/2024 229.00p 232.00p 223.50p 227.50p 90274
13/12/2024 221.50p 229.90p 214.00p 225.00p 78160
12/12/2024 217.00p 224.00p 217.00p 224.00p 107783
11/12/2024 215.50p 218.56p 196.50p 196.50p 246204
10/12/2024 215.50p 218.00p 213.00p 215.50p 75366
09/12/2024 215.50p 218.00p 213.50p 215.50p 56739

*Close Price adjusted for both dividends and splits