Fonix (FNX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fonix

Date Open High Low Close* Volume
26/06/2025 227.50p 230.00p 227.50p 227.50p 126113
25/06/2025 225.00p 229.00p 224.90p 227.50p 134965
24/06/2025 224.50p 228.00p 222.00p 222.00p 173171
23/06/2025 224.50p 231.00p 222.00p 231.00p 15070
20/06/2025 221.50p 226.75p 218.00p 224.50p 107093
19/06/2025 222.00p 226.00p 222.00p 223.50p 75839
18/06/2025 215.00p 223.00p 212.00p 221.00p 127350
17/06/2025 215.00p 217.93p 212.00p 215.00p 43731
16/06/2025 215.00p 218.00p 212.00p 214.00p 16524
13/06/2025 215.00p 220.50p 215.00p 215.00p 59228
12/06/2025 212.50p 217.90p 210.00p 215.00p 70604
11/06/2025 215.00p 216.60p 210.80p 212.50p 39489
10/06/2025 222.50p 225.00p 213.00p 215.00p 60429
09/06/2025 223.50p 225.00p 220.10p 222.50p 72306
06/06/2025 227.00p 228.30p 222.00p 223.50p 67326
05/06/2025 224.50p 229.00p 224.50p 227.00p 67687
04/06/2025 226.50p 229.00p 220.36p 224.50p 303634
03/06/2025 210.50p 228.50p 209.80p 225.00p 328934
02/06/2025 207.50p 212.45p 207.50p 210.00p 72939
30/05/2025 207.50p 210.00p 202.00p 207.50p 51766
29/05/2025 202.00p 209.00p 202.00p 207.50p 92857
28/05/2025 201.50p 203.00p 200.00p 202.00p 134631
27/05/2025 208.50p 210.00p 198.81p 201.00p 119832
23/05/2025 214.50p 217.00p 207.00p 208.50p 122935
22/05/2025 216.00p 217.00p 212.00p 214.50p 24533
21/05/2025 222.50p 222.50p 215.00p 216.00p 122853
20/05/2025 224.50p 225.00p 218.60p 222.50p 50879
19/05/2025 226.50p 227.00p 220.00p 224.50p 146209
16/05/2025 229.00p 229.00p 225.00p 228.00p 53353
15/05/2025 236.00p 236.20p 228.00p 229.00p 71202
14/05/2025 233.50p 237.00p 233.50p 236.00p 204077
13/05/2025 233.50p 236.00p 231.00p 233.50p 85916
12/05/2025 233.50p 236.00p 233.50p 233.50p 135689
09/05/2025 233.50p 236.00p 232.67p 236.00p 193171
08/05/2025 233.50p 236.00p 231.62p 233.50p 230062
07/05/2025 228.50p 232.26p 227.00p 232.00p 169957
06/05/2025 230.00p 232.00p 226.00p 228.50p 142085
02/05/2025 237.00p 238.00p 228.00p 230.00p 902180
01/05/2025 227.00p 237.70p 226.16p 237.00p 221897
30/04/2025 223.00p 228.00p 223.00p 227.00p 120739
29/04/2025 221.50p 224.70p 217.00p 223.00p 83813
28/04/2025 216.00p 226.00p 213.50p 221.50p 184415
25/04/2025 203.00p 218.00p 203.00p 216.00p 196950
24/04/2025 198.50p 207.00p 196.55p 203.00p 153835
23/04/2025 198.00p 205.00p 196.55p 200.00p 91392
22/04/2025 193.00p 200.00p 192.02p 200.00p 250305
17/04/2025 190.00p 194.00p 190.00p 193.00p 121050
16/04/2025 190.00p 195.00p 189.00p 189.50p 29364
15/04/2025 193.00p 198.00p 189.15p 190.00p 68363
14/04/2025 198.00p 200.00p 190.00p 190.00p 82795
11/04/2025 200.00p 200.00p 196.00p 198.00p 44091
10/04/2025 195.00p 206.00p 195.00p 200.00p 104528
09/04/2025 193.00p 196.00p 190.00p 193.00p 109773
08/04/2025 191.00p 202.00p 191.00p 198.00p 130257
07/04/2025 186.50p 194.00p 183.00p 191.00p 215745
04/04/2025 187.00p 188.00p 186.00p 187.00p 169077
03/04/2025 188.00p 190.00p 186.00p 187.00p 106449
02/04/2025 187.50p 189.90p 186.00p 189.00p 202915
01/04/2025 185.00p 189.00p 184.10p 188.00p 168438
31/03/2025 183.50p 185.98p 182.00p 185.00p 850902
28/03/2025 187.00p 188.00p 182.00p 183.50p 180540
27/03/2025 191.50p 193.00p 186.00p 190.00p 160865
26/03/2025 195.50p 197.00p 191.00p 192.00p 112007
25/03/2025 188.00p 197.00p 186.00p 195.50p 452967
24/03/2025 180.50p 190.50p 179.00p 188.00p 238740
21/03/2025 178.00p 182.00p 176.00p 180.50p 401812
20/03/2025 183.00p 184.00p 175.00p 178.00p 261739
19/03/2025 183.00p 186.00p 181.00p 183.00p 397376
18/03/2025 195.50p 203.00p 180.00p 182.00p 473912
17/03/2025 193.50p 195.00p 189.00p 192.00p 133434
14/03/2025 199.50p 200.00p 191.10p 193.00p 129001
13/03/2025 195.00p 201.90p 195.00p 199.50p 114499
12/03/2025 202.50p 203.00p 193.00p 195.00p 121443
11/03/2025 206.50p 208.00p 200.00p 202.00p 183052
10/03/2025 209.00p 210.00p 205.00p 208.00p 152079
07/03/2025 210.00p 212.00p 208.00p 209.00p 69141
06/03/2025 214.50p 215.00p 210.00p 212.00p 68789
05/03/2025 217.50p 219.00p 213.25p 214.00p 142347
04/03/2025 227.00p 228.00p 216.03p 218.00p 98220
03/03/2025 227.00p 230.00p 224.22p 227.00p 143984
28/02/2025 229.00p 231.00p 225.55p 227.00p 289560
27/02/2025 228.00p 252.00p 226.00p 229.00p 264536
26/02/2025 227.00p 238.00p 226.00p 238.00p 43540
25/02/2025 225.50p 228.00p 224.00p 228.00p 112704
24/02/2025 224.50p 227.00p 222.00p 225.50p 60298
21/02/2025 223.50p 226.00p 222.15p 224.50p 62169
20/02/2025 223.50p 226.00p 221.06p 223.50p 39628
19/02/2025 223.50p 224.00p 221.00p 223.50p 99435
18/02/2025 223.50p 225.05p 221.00p 223.50p 65536
17/02/2025 222.50p 226.00p 220.50p 223.50p 65072
14/02/2025 223.00p 225.64p 217.25p 222.50p 148229
13/02/2025 217.50p 225.00p 217.33p 222.00p 90161
12/02/2025 220.00p 224.00p 216.00p 217.50p 106807
11/02/2025 218.50p 224.00p 217.00p 220.00p 73806
10/02/2025 224.00p 226.00p 215.00p 215.00p 97382
07/02/2025 225.00p 229.00p 222.00p 224.00p 96050
06/02/2025 228.00p 232.00p 220.00p 232.00p 124158
05/02/2025 234.00p 234.00p 226.00p 228.00p 32478
04/02/2025 220.50p 235.00p 218.21p 234.00p 107088
03/02/2025 217.50p 224.00p 215.06p 220.50p 59690
31/01/2025 218.50p 222.00p 216.00p 217.50p 30172
30/01/2025 222.50p 225.00p 218.50p 218.50p 27924
29/01/2025 222.50p 225.00p 218.94p 222.50p 319075
28/01/2025 217.50p 225.00p 216.15p 222.50p 96596
27/01/2025 218.00p 220.00p 211.99p 217.50p 256619
24/01/2025 217.50p 220.70p 216.22p 218.00p 172988
23/01/2025 206.00p 222.00p 206.00p 218.00p 295591
22/01/2025 203.00p 206.00p 202.04p 206.00p 83790
21/01/2025 207.00p 207.00p 200.00p 203.00p 84813
20/01/2025 205.00p 208.00p 204.00p 207.00p 85302
17/01/2025 211.00p 211.00p 200.00p 206.00p 200177
16/01/2025 211.00p 214.00p 208.00p 211.00p 73453
15/01/2025 211.00p 212.68p 208.00p 208.00p 44148
14/01/2025 208.00p 214.00p 207.00p 211.00p 148462
13/01/2025 214.00p 215.00p 206.00p 208.00p 81003
10/01/2025 214.00p 215.00p 213.00p 214.00p 48836
09/01/2025 218.00p 220.00p 213.50p 214.00p 86916
08/01/2025 219.50p 221.00p 215.00p 218.00p 39591
07/01/2025 219.00p 220.70p 210.00p 219.50p 82171
06/01/2025 224.50p 225.00p 216.00p 219.00p 95419
03/01/2025 226.50p 227.00p 221.75p 225.00p 31078
02/01/2025 218.00p 228.00p 217.00p 225.00p 76594
31/12/2024 218.00p 220.00p 215.00p 218.00p 6955
30/12/2024 220.00p 223.88p 216.16p 218.00p 16818
27/12/2024 222.50p 225.00p 215.86p 219.50p 15857
24/12/2024 226.00p 226.00p 220.10p 222.50p 27596
23/12/2024 226.00p 228.80p 222.12p 226.00p 33119
20/12/2024 225.00p 230.00p 222.00p 226.00p 40759
19/12/2024 227.50p 227.72p 221.00p 225.00p 76129
18/12/2024 229.50p 235.00p 227.15p 229.50p 68964
17/12/2024 227.50p 233.00p 227.50p 229.50p 67913
16/12/2024 229.00p 232.00p 223.50p 227.50p 90274
13/12/2024 221.50p 229.90p 214.00p 225.00p 78160
12/12/2024 217.00p 224.00p 217.00p 224.00p 107783
11/12/2024 215.50p 218.56p 196.50p 196.50p 246204
10/12/2024 215.50p 218.00p 213.00p 215.50p 75366
09/12/2024 215.50p 218.00p 213.50p 215.50p 56739
06/12/2024 214.00p 218.00p 211.00p 211.00p 96071
05/12/2024 214.00p 215.86p 212.55p 214.00p 52137
04/12/2024 214.00p 216.00p 212.55p 214.00p 24636
03/12/2024 213.50p 216.00p 212.00p 216.00p 98137
02/12/2024 212.00p 216.00p 211.00p 216.00p 59195
29/11/2024 209.00p 214.00p 208.00p 212.00p 50350
28/11/2024 205.00p 212.00p 204.00p 212.00p 172200
27/11/2024 214.00p 215.00p 198.00p 205.00p 560714
26/11/2024 217.50p 219.00p 214.00p 214.00p 70136
25/11/2024 217.50p 220.00p 215.02p 217.50p 44190
22/11/2024 217.50p 220.00p 215.50p 217.50p 154888
21/11/2024 222.00p 223.80p 215.00p 217.50p 65739
20/11/2024 230.50p 233.00p 225.00p 226.00p 81472
19/11/2024 236.00p 237.00p 228.05p 230.50p 63554
18/11/2024 234.50p 237.00p 230.00p 232.00p 55040
15/11/2024 236.00p 237.00p 234.00p 235.50p 70938
14/11/2024 236.00p 236.50p 235.55p 236.00p 96775
13/11/2024 235.50p 236.00p 235.00p 236.00p 66117
12/11/2024 236.00p 237.00p 230.00p 236.00p 124533
11/11/2024 233.50p 238.00p 231.75p 236.00p 167931
08/11/2024 230.00p 237.00p 230.00p 233.50p 73422
07/11/2024 231.00p 232.00p 229.44p 230.00p 120720
06/11/2024 236.50p 238.00p 230.00p 231.00p 83967
05/11/2024 240.00p 240.00p 235.20p 236.50p 72728
04/11/2024 238.50p 244.00p 235.00p 244.00p 129066
01/11/2024 245.00p 248.00p 240.00p 240.00p 98933
31/10/2024 242.50p 250.00p 242.20p 245.00p 225440
30/10/2024 232.50p 254.00p 231.00p 254.00p 455698
29/10/2024 233.50p 237.00p 230.00p 232.50p 69340
28/10/2024 237.00p 239.00p 235.03p 236.00p 760645
25/10/2024 232.50p 239.00p 231.55p 236.00p 127575
24/10/2024 231.50p 232.50p 230.80p 232.50p 39703
23/10/2024 231.50p 234.75p 228.00p 231.50p 82421
22/10/2024 231.00p 235.00p 225.00p 235.00p 126234
21/10/2024 232.50p 234.00p 230.00p 231.00p 94205
18/10/2024 240.00p 240.00p 226.00p 232.50p 245349
17/10/2024 257.50p 260.00p 243.50p 245.00p 118984
16/10/2024 253.00p 263.90p 253.00p 257.50p 620614
15/10/2024 229.50p 251.00p 229.50p 248.50p 300135
14/10/2024 230.00p 232.00p 228.00p 229.50p 97926
11/10/2024 226.50p 232.00p 224.00p 230.00p 1519375
10/10/2024 224.00p 229.00p 224.00p 226.50p 141203
09/10/2024 224.00p 227.90p 222.00p 224.00p 76419
08/10/2024 224.00p 228.00p 224.00p 224.00p 150256
07/10/2024 224.00p 228.00p 220.00p 226.00p 131646
04/10/2024 224.00p 228.00p 222.92p 224.00p 26568
03/10/2024 224.00p 228.00p 220.00p 224.00p 59831
02/10/2024 230.00p 230.00p 221.10p 230.00p 123248
01/10/2024 217.50p 234.40p 215.00p 230.00p 390970
30/09/2024 210.00p 222.80p 209.00p 217.50p 303483
27/09/2024 222.50p 225.00p 206.00p 210.00p 336113
26/09/2024 232.50p 235.00p 220.00p 222.50p 508632
25/09/2024 235.00p 237.00p 230.10p 234.00p 151837
24/09/2024 238.50p 245.00p 232.50p 235.00p 625172
23/09/2024 236.00p 241.00p 233.00p 236.50p 103774
20/09/2024 233.50p 238.00p 232.00p 236.00p 150755
19/09/2024 232.50p 235.00p 232.08p 232.50p 106226
18/09/2024 232.50p 234.88p 227.50p 232.50p 45203
17/09/2024 232.50p 235.00p 230.85p 235.00p 111756
16/09/2024 235.00p 235.00p 231.00p 235.00p 56449
13/09/2024 232.50p 237.00p 232.50p 235.00p 156250
12/09/2024 234.50p 236.25p 232.45p 232.50p 52368
11/09/2024 237.50p 240.00p 232.13p 234.50p 90069

*Close Price adjusted for both dividends and splits