Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
176.50
180.00
171.06
172.50
172.50
-4.17%
73,191
0.33
Jan 13, 2026
170.50
180.00
168.10
180.00
180.00
+5.88%
157,911
0.72
Jan 12, 2026
172.00
173.50
167.00
170.00
170.00
-1.16%
153,745
0.71
Jan 09, 2026
172.00
174.00
170.00
172.00
172.00
0.00%
389,114
1.83
Jan 08, 2026
166.50
172.02
165.15
172.00
172.00
+2.99%
105,946
0.50
Jan 07, 2026
171.50
175.00
165.00
167.00
167.00
-2.62%
87,372
0.41
Jan 06, 2026
171.50
175.00
168.00
171.50
171.50
0.00%
78,001
0.36
Jan 05, 2026
171.50
174.00
168.00
171.50
171.50
-2.00%
125,986
0.59
Jan 02, 2026
168.50
175.00
167.00
175.00
175.00
+3.86%
62,690
0.29
Dec 31, 2025
173.50
175.00
168.10
168.50
168.50
-2.88%
15,323
0.07
Dec 30, 2025
168.00
174.68
166.20
173.50
173.50
+3.27%
49,638
0.23
Dec 29, 2025
166.50
169.98
165.00
168.00
168.00
+1.82%
116,988
0.53
Dec 24, 2025
168.00
170.00
165.00
165.00
165.00
-1.79%
29,374
0.13
Dec 23, 2025
169.00
170.00
165.50
168.00
168.00
-1.18%
121,194
0.54
Dec 22, 2025
167.50
175.00
165.00
170.00
170.00
+1.49%
229,258
1.01
Dec 19, 2025
175.50
179.00
165.08
167.50
167.50
-6.42%
120,549
0.53
Dec 18, 2025
173.50
179.00
172.00
179.00
179.00
+2.87%
87,132
0.38
Dec 17, 2025
173.50
244.00
172.00
174.00
174.00
+0.29%
123,178
0.53
Dec 16, 2025
177.50
180.00
173.00
173.50
173.50
-2.25%
132,043
0.56
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
Rows: