Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 15, 2025
184.00
185.00
175.00
177.50
177.50
-3.53%
67,392
0.29
Dec 12, 2025
181.00
186.00
179.04
184.00
184.00
+1.66%
156,144
0.67
Dec 11, 2025
187.00
188.00
179.65
181.00
181.00
-4.74%
165,490
0.71
Dec 10, 2025
192.00
193.00
183.00
190.00
190.00
-2.56%
50,841
0.22
Dec 09, 2025
193.50
195.20
191.00
195.00
195.00
+0.78%
146,478
0.64
Dec 08, 2025
197.00
200.00
191.00
193.50
193.50
-1.78%
88,413
0.39
Dec 05, 2025
187.50
199.00
188.86
197.00
197.00
+5.07%
4,523,168
28.70
Dec 04, 2025
191.50
193.00
185.00
187.50
187.50
-2.09%
145,657
0.93
Dec 03, 2025
191.50
193.00
190.00
191.50
191.50
0.00%
60,552
0.39
Dec 02, 2025
191.50
193.00
190.00
191.50
191.50
-0.26%
77,652
0.50
Dec 01, 2025
194.00
198.00
190.00
192.00
192.00
-1.03%
116,301
0.74
Nov 28, 2025
197.00
200.00
190.00
194.00
194.00
-1.52%
276,206
1.78
Nov 27, 2025
193.50
198.00
193.00
197.00
197.00
+1.81%
212,284
1.38
Nov 26, 2025
192.50
195.00
192.00
193.50
193.50
+0.78%
101,425
0.66
Nov 25, 2025
188.00
193.00
187.88
192.00
192.00
+2.13%
252,351
1.69
Nov 24, 2025
188.00
189.00
187.00
188.00
188.00
0.00%
56,412
0.38
Nov 21, 2025
188.50
190.00
187.00
188.00
188.00
-0.53%
157,507
1.07
Nov 20, 2025
190.50
191.00
185.50
189.00
189.00
+1.02%
159,728
1.10
Nov 19, 2025
188.00
195.00
186.00
193.00
187.10
+5.90%
138,157
0.96
Nov 18, 2025
187.00
190.00
182.00
188.00
182.25
+3.43%
190,493
1.34
Nov 17, 2025
188.00
189.00
186.00
187.50
181.77
+2.88%
147,173
1.04
Nov 14, 2025
188.50
189.00
186.55
188.00
182.25
+3.15%
134,110
0.96
Nov 13, 2025
180.00
189.00
179.00
188.00
182.25
+8.95%
804,638
6.23
Nov 12, 2025
183.00
184.00
176.00
178.00
172.56
+0.34%
160,337
1.26
Nov 11, 2025
184.00
185.00
181.00
183.00
177.40
+2.59%
83,338
0.66
Nov 10, 2025
181.00
185.00
180.00
184.00
178.38
+4.86%
75,455
0.59
Nov 07, 2025
183.00
185.00
180.00
181.00
175.47
+2.03%
77,991
0.62
Nov 06, 2025
181.00
185.00
180.35
183.00
177.40
+4.29%
205,154
1.65
Nov 05, 2025
183.50
185.00
178.00
181.00
175.47
+1.75%
173,481
1.41
Nov 04, 2025
188.00
187.99
181.00
183.50
177.89
+0.68%
131,972
1.08
Nov 03, 2025
185.00
190.00
184.70
188.00
182.25
+4.83%
142,872
1.18
Oct 31, 2025
184.50
187.00
183.00
185.00
179.34
+3.43%
209,587
1.77
Oct 30, 2025
186.00
189.00
183.00
184.50
178.86
+2.32%
128,570
1.09
Oct 29, 2025
190.00
192.00
183.20
186.00
180.31
+0.98%
50,681
0.43
Oct 28, 2025
193.00
195.00
188.50
190.00
184.19
+1.55%
123,029
1.05
Oct 27, 2025
194.50
197.00
191.20
193.00
187.10
+2.36%
129,126
1.10
Oct 24, 2025
194.50
197.00
192.00
194.50
188.55
+3.15%
94,438
0.80
Oct 23, 2025
189.00
199.95
188.36
194.50
188.55
+5.32%
221,088
1.91
Oct 22, 2025
187.00
190.50
186.00
190.50
184.68
+5.08%
313,587
2.72
Oct 21, 2025
187.00
189.00
185.00
187.00
181.28
+3.15%
156,297
1.36
Oct 20, 2025
186.50
189.00
184.15
187.00
181.28
+3.43%
267,541
2.33
Oct 17, 2025
188.00
189.00
184.00
186.50
180.80
+2.60%
207,199
1.83
Oct 16, 2025
187.00
190.00
184.00
187.50
181.77
+6.27%
179,163
1.60
Oct 15, 2025
183.50
190.00
182.00
182.00
176.44
+2.31%
122,206
1.11
Oct 14, 2025
189.50
190.00
183.00
183.50
177.89
-0.11%
195,033
1.81
Oct 13, 2025
190.50
191.00
189.00
189.50
183.71
+2.88%
50,581
0.47
Oct 10, 2025
194.50
197.00
190.00
190.00
184.19
+0.77%
120,041
1.13
Oct 09, 2025
196.50
198.00
192.00
194.50
188.55
+2.10%
71,805
0.67
Oct 08, 2025
197.50
200.00
194.50
196.50
190.49
+2.63%
54,574
0.51
Oct 07, 2025
197.50
199.25
195.05
197.50
191.46
+2.89%
181,674
1.73
Rows: