Fonix Plc (AIM:FNX)
London
· Delayed Price · Currency is GBP · Price in GBX 197.00
+9.50 (5.07%)
At close: Dec 5, 2025
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 187.50 | 199.00 | 188.86 | 197.00 | 197.00 | 5.07% | 4,488,938 |
| Dec 4, 2025 | 191.50 | 193.00 | 185.00 | 187.50 | 187.50 | -2.09% | 145,657 |
| Dec 3, 2025 | 192.00 | 192.00 | 192.00 | 191.50 | 191.50 | - | 60,552 |
| Dec 2, 2025 | 191.50 | 193.00 | 190.00 | 191.50 | 191.50 | -0.26% | 77,652 |
| Dec 1, 2025 | 194.00 | 198.00 | 190.00 | 192.00 | 192.00 | -1.03% | 116,301 |
| Nov 28, 2025 | 197.00 | 200.00 | 190.00 | 194.00 | 194.00 | -1.52% | 276,206 |
| Nov 27, 2025 | 194.97 | 198.00 | 193.00 | 197.00 | 197.00 | 1.81% | 212,284 |
| Nov 26, 2025 | 192.50 | 195.00 | 192.00 | 193.50 | 193.50 | 0.78% | 101,425 |
| Nov 25, 2025 | 188.00 | 193.00 | 187.88 | 192.00 | 192.00 | 2.13% | 252,351 |
| Nov 24, 2025 | 188.00 | 189.00 | 187.00 | 188.00 | 188.00 | - | 56,412 |
| Nov 21, 2025 | 188.50 | 190.00 | 187.00 | 188.00 | 188.00 | -0.53% | 157,507 |
| Nov 20, 2025 | 190.50 | 191.00 | 185.50 | 189.00 | 189.00 | -2.07% | 159,728 |
| Nov 19, 2025 | 188.00 | 195.00 | 186.00 | 193.00 | 187.10 | 2.66% | 138,157 |
| Nov 18, 2025 | 187.00 | 190.00 | 182.00 | 188.00 | 182.25 | 0.27% | 190,493 |
| Nov 17, 2025 | 188.00 | 189.00 | 186.00 | 187.50 | 181.77 | -0.27% | 147,173 |
| Nov 14, 2025 | 188.50 | 189.00 | 186.55 | 188.00 | 182.25 | - | 134,110 |
| Nov 13, 2025 | 180.00 | 189.00 | 179.00 | 188.00 | 182.25 | 5.62% | 804,638 |
| Nov 12, 2025 | 183.00 | 184.00 | 176.00 | 178.00 | 172.56 | -2.73% | 160,337 |
| Nov 11, 2025 | 184.00 | 185.00 | 181.00 | 183.00 | 177.41 | -0.54% | 83,338 |
| Nov 10, 2025 | 181.00 | 185.00 | 180.00 | 184.00 | 178.38 | 1.66% | 75,455 |
| Nov 7, 2025 | 183.00 | 185.00 | 180.00 | 181.00 | 175.47 | -1.09% | 77,991 |
| Nov 6, 2025 | 181.00 | 185.00 | 180.35 | 183.00 | 177.41 | 1.10% | 205,154 |
| Nov 5, 2025 | 183.50 | 185.00 | 178.00 | 181.00 | 175.47 | -1.36% | 173,481 |
| Nov 4, 2025 | 188.00 | 187.99 | 181.00 | 183.50 | 177.89 | -2.39% | 131,972 |
| Nov 3, 2025 | 185.00 | 190.00 | 184.70 | 188.00 | 182.25 | 1.62% | 142,872 |
| Oct 31, 2025 | 184.50 | 187.00 | 183.00 | 185.00 | 179.34 | 0.27% | 209,587 |
| Oct 30, 2025 | 186.00 | 189.00 | 183.00 | 184.50 | 178.86 | -0.81% | 128,570 |
| Oct 29, 2025 | 190.00 | 192.00 | 183.20 | 186.00 | 180.31 | -2.11% | 50,681 |
| Oct 28, 2025 | 193.00 | 195.00 | 188.50 | 190.00 | 184.19 | -1.55% | 123,029 |
| Oct 27, 2025 | 194.50 | 197.00 | 191.20 | 193.00 | 187.10 | -0.77% | 129,126 |
| Oct 24, 2025 | 194.50 | 197.00 | 192.00 | 194.50 | 188.55 | - | 94,438 |
| Oct 23, 2025 | 189.00 | 199.95 | 188.36 | 194.50 | 188.55 | 2.10% | 221,088 |
| Oct 22, 2025 | 187.00 | 190.50 | 186.00 | 190.50 | 184.68 | 1.87% | 313,587 |
| Oct 21, 2025 | 187.00 | 189.00 | 185.00 | 187.00 | 181.28 | - | 156,297 |
| Oct 20, 2025 | 186.50 | 189.00 | 184.15 | 187.00 | 181.28 | 0.27% | 267,541 |
| Oct 17, 2025 | 188.00 | 189.00 | 184.00 | 186.50 | 180.80 | -0.53% | 207,199 |
| Oct 16, 2025 | 187.00 | 190.00 | 184.00 | 187.50 | 181.77 | 3.02% | 179,163 |
| Oct 15, 2025 | 183.50 | 190.00 | 182.00 | 182.00 | 176.44 | -0.82% | 122,206 |
| Oct 14, 2025 | 189.50 | 190.00 | 183.00 | 183.50 | 177.89 | -3.17% | 195,033 |
| Oct 13, 2025 | 190.50 | 191.00 | 189.00 | 189.50 | 183.71 | -0.26% | 50,581 |
| Oct 10, 2025 | 194.50 | 197.00 | 190.00 | 190.00 | 184.19 | -2.31% | 120,041 |
| Oct 9, 2025 | 196.50 | 198.00 | 192.00 | 194.50 | 188.55 | -1.02% | 71,805 |
| Oct 8, 2025 | 197.50 | 200.00 | 194.50 | 196.50 | 190.49 | -0.51% | 54,574 |
| Oct 7, 2025 | 197.50 | 199.25 | 195.05 | 197.50 | 191.46 | -0.25% | 181,674 |
| Oct 6, 2025 | 202.00 | 203.00 | 196.04 | 198.00 | 191.95 | -1.98% | 105,303 |
| Oct 3, 2025 | 201.50 | 203.00 | 200.00 | 202.00 | 195.82 | -2.42% | 161,185 |
| Oct 2, 2025 | 201.50 | 207.00 | 200.03 | 207.00 | 200.67 | 2.73% | 63,703 |
| Oct 1, 2025 | 202.50 | 207.00 | 200.00 | 201.50 | 195.34 | -0.25% | 115,330 |
| Sep 30, 2025 | 197.50 | 204.00 | 195.00 | 202.00 | 195.82 | 2.28% | 159,991 |
| Sep 29, 2025 | 201.00 | 202.00 | 195.00 | 197.50 | 191.46 | -3.19% | 246,868 |