1. Share Prices

  2. Fonix PLC (FNX)

222.00p+7.00 (+3.26%)05 Aug 2025, 16:35
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
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
Jul 3, 2025227.00p228.04p225.00p225.00p98,321
Jul 2, 2025227.00p229.00p225.00p227.00p129,424
Jul 1, 2025227.00p228.73p226.93p227.00p75,016
Jun 30, 2025227.50p230.00p225.00p227.50p44,855
Jun 27, 2025227.50p228.20p227.00p227.50p57,976
Jun 26, 2025227.50p230.00p227.50p227.50p126,113
Jun 25, 2025225.00p229.00p224.90p227.50p134,965
Jun 24, 2025224.50p228.00p222.00p222.00p173,170
Jun 23, 2025224.50p231.00p222.00p231.00p15,069
Jun 20, 2025221.50p226.75p218.00p224.50p107,092
Jun 19, 2025222.00p226.00p222.08p223.50p75,838
Jun 18, 2025215.00p223.00p212.00p221.00p127,350
Jun 17, 2025215.00p217.93p212.00p215.00p43,731
Jun 16, 2025215.00p218.00p212.00p214.00p16,523
Jun 13, 2025215.00p220.50p215.00p215.00p59,227
Jun 12, 2025212.50p217.90p210.00p215.00p70,604
Jun 11, 2025215.00p216.60p210.80p212.50p39,489
Jun 10, 2025222.50p225.00p213.00p215.00p72,474
Jun 9, 2025223.50p225.00p220.10p222.50p72,307
Jun 6, 2025227.00p228.30p222.00p223.50p67,325
Jun 5, 2025224.50p229.00p224.85p227.00p67,687
Jun 4, 2025226.50p229.00p220.36p224.50p303,632
Jun 3, 2025210.50p228.50p209.80p225.00p353,933
Jun 2, 2025207.50p212.45p207.50p210.00p72,939
May 30, 2025207.50p210.00p202.00p207.50p51,766
May 29, 2025202.00p209.00p202.00p207.50p92,856
May 28, 2025201.50p203.00p200.00p202.00p134,631
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.