Fonix Mobile PLC (GB:FNX)
LSE:FNX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
166.00
175.00
162.00
173.00
173.00
+4.22%
281,447
1.25
Apr 09, 2026
162.50
170.00
160.00
166.00
166.00
+2.15%
253,311
1.13
Apr 08, 2026
159.50
165.00
159.56
162.50
162.50
+3.17%
129,171
0.57
Apr 07, 2026
155.00
162.00
153.50
157.50
157.50
+0.64%
195,792
0.87
Apr 06, 2026
156.50
157.00
156.00
156.50
156.50
0.00%
0
0.00
Apr 03, 2026
156.50
157.00
156.00
156.50
156.50
0.00%
0
0.00
Apr 02, 2026
153.50
159.00
152.00
156.50
156.50
-0.63%
429,620
1.92
Apr 01, 2026
144.50
160.00
144.25
157.50
157.50
+9.00%
423,094
1.94
Mar 31, 2026
146.00
147.00
144.25
144.50
144.50
-1.37%
311,451
1.46
Mar 30, 2026
147.50
150.00
145.00
146.50
146.50
-0.68%
293,070
1.40
Mar 27, 2026
147.50
150.00
145.00
147.50
147.50
0.00%
278,608
1.36
Mar 26, 2026
154.50
157.00
145.25
147.50
147.50
-2.58%
493,668
2.48
Mar 25, 2026
149.50
157.00
147.00
154.50
151.40
+4.04%
437,635
2.28
Mar 24, 2026
153.00
155.00
145.50
148.50
145.52
-1.98%
186,828
0.99
Mar 23, 2026
155.00
158.00
147.00
151.50
148.46
-3.50%
257,140
1.39
Mar 20, 2026
156.00
160.00
154.00
157.00
153.85
+0.64%
471,896
2.62
Mar 19, 2026
158.00
160.00
152.00
156.00
152.87
-1.27%
390,026
2.20
Mar 18, 2026
157.50
160.00
156.00
158.00
154.83
+0.32%
336,011
1.93
Mar 17, 2026
157.00
159.00
150.00
157.50
154.34
+1.94%
549,780
3.30
Mar 16, 2026
151.50
155.00
150.00
154.50
151.40
+1.98%
360,800
2.21
Mar 13, 2026
152.50
153.00
148.00
151.50
148.46
-0.98%
327,287
2.05
Mar 12, 2026
155.50
155.95
150.00
153.00
149.93
-1.61%
203,327
1.29
Mar 11, 2026
154.50
157.00
154.00
155.50
152.38
+0.32%
155,750
0.99
Mar 10, 2026
152.50
158.00
150.00
155.00
151.89
+0.65%
223,690
1.43
Mar 09, 2026
158.00
159.00
150.07
154.00
150.91
-2.53%
105,937
0.68
Mar 06, 2026
162.50
165.00
157.00
158.00
154.83
-2.77%
935,647
6.52
Mar 05, 2026
160.00
165.00
160.25
162.50
159.24
+1.56%
115,261
0.81
Mar 04, 2026
159.00
162.00
156.00
160.00
156.79
+0.31%
530,580
2.57
Mar 03, 2026
168.00
170.00
157.75
159.50
156.30
-6.18%
327,577
1.61
Mar 02, 2026
171.50
175.00
166.00
170.00
166.59
-0.87%
120,372
0.59
Feb 27, 2026
172.50
175.00
168.70
171.50
168.06
-0.58%
119,613
0.59
Feb 26, 2026
170.00
175.00
170.00
172.50
169.04
+1.47%
91,411
0.45
Feb 25, 2026
172.00
174.00
168.00
170.00
166.59
-1.16%
125,535
0.61
Feb 24, 2026
172.00
174.00
170.00
172.00
168.55
0.00%
174,812
0.85
Feb 23, 2026
171.50
175.00
168.41
172.00
168.55
+0.88%
140,416
0.69
Feb 20, 2026
171.50
175.00
166.00
170.50
167.08
+0.29%
219,849
1.07
Feb 19, 2026
171.50
175.00
168.00
170.00
166.59
-0.87%
85,210
0.42
Feb 18, 2026
171.50
175.00
168.00
171.50
168.06
0.00%
93,059
0.45
Feb 17, 2026
171.50
175.00
168.00
171.50
168.06
0.00%
100,941
0.49
Feb 16, 2026
170.00
175.00
168.07
171.50
168.06
+1.48%
88,658
0.43
Feb 13, 2026
167.50
170.00
168.00
169.00
165.61
0.00%
73,976
0.35
Feb 12, 2026
171.50
170.90
168.00
169.00
165.61
-0.59%
111,394
0.53
Feb 11, 2026
172.50
175.00
167.50
170.00
166.59
-1.45%
106,846
0.51
Feb 10, 2026
176.50
180.00
170.00
172.50
169.04
-2.27%
108,300
0.49
Feb 09, 2026
177.50
180.00
173.00
176.50
172.96
-0.56%
125,969
0.57
Feb 06, 2026
182.00
185.00
173.00
177.50
173.94
-2.47%
96,832
0.44
Feb 05, 2026
182.50
184.00
178.00
182.00
178.35
-0.27%
75,677
0.34
Feb 04, 2026
185.00
188.00
181.00
182.50
178.84
-1.35%
39,929
0.18
Feb 03, 2026
185.00
188.00
182.00
185.00
181.29
0.00%
85,500
0.38
Feb 02, 2026
188.00
191.00
182.00
185.00
181.29
-2.12%
65,484
0.29
Rows: