Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
Sep 04, 2025
223.00
226.00
219.20
221.50
221.50
-0.67%
48,910
0.58
Sep 03, 2025
224.00
228.00
221.05
223.00
223.00
-0.45%
142,677
1.71
Sep 02, 2025
212.00
224.00
212.00
224.00
224.00
+5.66%
176,463
2.06
Sep 01, 2025
213.00
215.00
210.00
212.00
212.00
0.00%
119,097
1.33
Aug 29, 2025
212.00
216.00
210.00
212.00
212.00
0.00%
86,542
0.97
Aug 28, 2025
212.50
214.00
210.00
212.00
212.00
-0.24%
29,443
0.33
Aug 27, 2025
213.50
216.00
211.00
212.50
212.50
-0.47%
45,357
0.50
Aug 26, 2025
214.50
217.00
211.00
213.50
213.50
-0.47%
20,322
0.22
Aug 22, 2025
213.50
216.50
212.00
214.50
214.50
+0.47%
34,353
0.37
Aug 21, 2025
213.50
216.00
212.00
213.50
213.50
0.00%
92,774
0.99
Aug 20, 2025
212.50
214.70
210.50
213.50
213.50
+1.18%
39,872
0.43
Aug 19, 2025
216.00
215.40
210.50
211.00
211.00
-2.31%
107,563
1.15
Aug 18, 2025
216.00
218.00
212.20
216.00
216.00
-0.92%
47,076
0.50
Aug 15, 2025
216.00
218.00
215.25
218.00
218.00
+0.93%
115,305
1.22
Aug 14, 2025
216.50
218.00
214.00
216.00
216.00
-0.23%
25,501
0.27
Aug 13, 2025
216.50
217.40
215.00
216.50
216.50
-0.23%
70,823
0.75
Aug 12, 2025
219.00
220.00
215.00
217.00
217.00
-0.91%
70,253
0.72
Aug 11, 2025
221.50
222.50
218.00
219.00
219.00
-2.67%
44,418
0.45
Aug 08, 2025
222.50
225.00
220.05
225.00
225.00
+1.12%
79,907
0.80
Aug 07, 2025
216.50
225.00
218.50
222.50
222.50
+2.77%
80,003
0.79
Aug 06, 2025
216.00
220.00
213.00
216.50
216.50
-2.48%
67,905
0.65
Aug 05, 2025
217.50
222.00
212.80
222.00
222.00
+3.26%
93,580
0.88
Aug 04, 2025
218.00
221.00
215.00
215.00
215.00
0.00%
64,825
0.60
Aug 01, 2025
220.00
222.60
215.00
215.00
215.00
-2.27%
57,836
0.48
Jul 31, 2025
220.50
224.00
217.30
220.00
220.00
-0.23%
68,150
0.55
Jul 30, 2025
214.50
228.00
213.25
220.50
220.50
+2.80%
101,450
0.82
Jul 29, 2025
213.50
217.00
210.00
214.50
214.50
+1.18%
129,025
1.05
Jul 28, 2025
218.00
222.00
212.00
212.00
212.00
-2.75%
123,206
0.99
Jul 25, 2025
209.00
220.00
207.00
218.00
218.00
+3.07%
90,149
0.72
Jul 24, 2025
211.50
215.00
207.00
211.50
211.50
-0.47%
270,105
2.17
Jul 23, 2025
207.50
214.50
206.00
212.50
212.50
+2.41%
143,048
1.16
Jul 22, 2025
217.50
216.00
200.02
207.50
207.50
-3.94%
267,506
2.17
Jul 21, 2025
222.50
224.00
212.00
216.00
216.00
-2.92%
93,746
0.76
Jul 18, 2025
223.50
225.00
221.00
222.50
222.50
+0.23%
80,900
0.66
Jul 17, 2025
225.00
226.50
222.00
222.00
222.00
-1.33%
29,569
0.24
Jul 16, 2025
227.00
229.00
223.00
225.00
225.00
-0.88%
35,466
0.29
Jul 15, 2025
227.00
227.20
225.00
227.00
227.00
0.00%
46,886
0.38
Jul 14, 2025
227.00
229.00
225.04
227.00
227.00
0.00%
46,041
0.37
Jul 11, 2025
227.00
229.00
225.00
227.00
227.00
0.00%
84,869
0.68
Jul 10, 2025
227.00
228.00
222.00
227.00
227.00
0.00%
66,606
0.53
Jul 09, 2025
227.00
228.49
226.00
227.00
227.00
0.00%
73,279
0.57
Jul 08, 2025
227.00
228.60
226.42
227.00
227.00
+0.89%
139,836
1.08
Jul 07, 2025
226.50
228.40
225.00
225.00
225.00
0.00%
98,941
0.77
Jul 04, 2025
226.50
228.00
225.00
225.00
225.00
0.00%
34,478
0.26
Jul 03, 2025
227.00
228.04
225.00
225.00
225.00
-0.88%
98,321
0.74
Jul 02, 2025
227.00
229.00
225.00
227.00
227.00
0.00%
129,425
0.88
Jul 01, 2025
227.00
228.73
226.93
227.00
227.00
-0.22%
75,016
0.51
Jun 30, 2025
227.50
230.00
225.00
227.50
227.50
0.00%
44,856
0.30
Jun 27, 2025
227.50
228.20
227.00
227.50
227.50
0.00%
57,976
0.38
Jun 26, 2025
227.50
230.00
227.50
227.50
227.50
0.00%
126,113
0.81
Rows: