1. Share Prices

  2. Fonix PLC (FNX)

215.00p+0.00 (+0.00%)04 Aug 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Aug 4, 202516:36:23215.00p2,289£4,921.35
Aug 4, 202516:35:22215.00p2,289£4,921.35
Aug 4, 202516:22:44216.30p750£1,622.25
Aug 4, 202516:11:01217.50p322£700.35
Aug 4, 202516:10:54217.50p322£700.35
Aug 4, 202515:56:16216.30p1,147£2,480.96
Aug 4, 202515:40:39220.00p9£19.80
Aug 4, 202515:29:31218.85p1,919£4,199.73
Aug 4, 202515:18:59218.85p225£492.41
Aug 4, 202514:53:03218.85p1,600£3,501.60
Aug 4, 202514:40:01215.30p5,600£12,056.80
Aug 4, 202514:18:52221.00p4£8.84
Aug 4, 202514:18:52221.00p0£0.00
Aug 4, 202514:18:52221.00p2£4.42
Aug 4, 202514:18:42215.30p8,330£17,934.49
Aug 4, 202514:04:40216.30p196£423.95
Aug 4, 202513:40:47219.88p113£248.46
Aug 4, 202513:00:58216.30p1,249£2,701.59
Aug 4, 202512:33:53218.45p6,700£14,636.15
Aug 4, 202512:33:45218.00p6,700£14,606.00
Aug 4, 202512:30:16219.88p1,000£2,198.80
Aug 4, 202512:11:47219.88p1,364£2,999.16
Aug 4, 202511:55:54215.00p7,493£16,109.95
Aug 4, 202511:22:00216.30p1,800£3,893.40
Aug 4, 202510:48:40220.20p288£634.18
Aug 4, 202509:59:16220.70p22£48.55
Aug 4, 202509:33:32219.40p3,463£7,597.82
Aug 4, 202509:22:43219.40p2,278£4,997.93
Aug 4, 202508:33:10215.00p10£21.50
Aug 4, 202508:08:09217.70p4,589£9,990.25
Aug 4, 202508:03:48217.70p2,296£4,998.39
Aug 4, 202508:00:18220.70p453£999.77
Aug 1, 202516:36:03215.00p2,368£5,091.20
Aug 1, 202516:36:03215.00p2,368£5,091.20
Aug 1, 202516:35:21215.00p600£1,290.00
Aug 1, 202516:13:37215.22p1,150£2,475.03
Aug 1, 202515:40:48220.50p544£1,199.52
Aug 1, 202514:29:10215.00p2,550£5,482.50
Aug 1, 202514:29:05218.00p1,800£3,924.00
Aug 1, 202514:29:01218.00p1,800£3,924.00
Aug 1, 202514:21:12221.00p10£22.10
Aug 1, 202514:21:12221.00p5£11.05
Aug 1, 202514:21:12221.00p0£0.00
Aug 1, 202514:21:12221.00p4£8.84
Aug 1, 202514:21:12221.00p0£0.00
Aug 1, 202514:20:57215.50p1,487£3,204.49
Aug 1, 202514:15:10221.90p574£1,273.71
Aug 1, 202514:13:09215.50p157£338.34
Aug 1, 202514:02:28215.50p97£209.04
Aug 1, 202513:58:58221.90p900£1,997.10

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
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.