Education
About Us
Working with TipRanks
Follow Us
Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 06, 2025
202.00
203.00
196.04
198.00
191.95
+1.11%
105,303
1.00
Oct 03, 2025
201.50
203.00
200.00
202.00
195.82
+0.66%
161,185
1.54
Oct 02, 2025
201.50
207.00
200.03
207.00
200.67
+5.97%
63,703
0.61
Oct 01, 2025
202.50
207.00
200.00
201.50
195.34
+2.90%
115,330
1.11
Sep 30, 2025
197.50
204.00
195.00
202.00
195.82
+5.50%
159,991
1.55
Sep 29, 2025
201.00
202.00
195.00
197.50
191.46
-0.13%
246,868
2.45
Sep 26, 2025
205.50
208.00
200.03
204.00
197.76
-0.74%
250,261
2.57
Sep 25, 2025
203.50
212.00
203.00
212.00
205.52
+1.71%
184,760
1.94
Sep 24, 2025
212.50
215.00
202.30
215.00
208.43
+3.15%
410,487
4.51
Sep 23, 2025
212.50
215.00
210.00
215.00
208.43
+1.27%
158,847
1.75
Sep 22, 2025
218.00
219.00
212.00
219.00
212.30
+4.10%
142,160
1.56
Sep 19, 2025
220.00
221.00
214.00
217.00
210.37
+1.75%
345,433
4.03
Sep 18, 2025
219.50
220.80
217.23
220.00
213.27
+3.39%
279,285
3.36
Sep 17, 2025
219.50
221.95
217.60
219.50
212.79
+3.15%
56,896
0.68
Sep 16, 2025
220.50
225.00
216.56
219.50
212.79
+2.69%
71,039
0.84
Sep 15, 2025
217.50
224.00
215.00
220.50
213.76
+4.58%
72,333
0.86
Rows: