Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 149.00 | 150.00 | 148.00 | 149.00 | 120.59 | 28,733 |
| 2021-10-26 | 149.00 | 150.00 | 147.00 | 149.00 | 120.59 | 51,327 |
| 2021-10-25 | 149.50 | 151.00 | 148.00 | 149.00 | 120.59 | 33,615 |
| 2021-10-22 | 150.50 | 150.95 | 148.26 | 149.50 | 121.00 | 211,163 |
| 2021-10-21 | 150.00 | 152.00 | 149.06 | 150.50 | 121.81 | 257,414 |
| 2021-10-20 | 151.00 | 155.00 | 148.80 | 151.00 | 122.21 | 152,236 |
| 2021-10-19 | 151.00 | 152.00 | 150.00 | 151.00 | 122.21 | 92,750 |
| 2021-10-18 | 155.00 | 155.00 | 148.55 | 151.00 | 122.21 | 106,285 |
| 2021-10-15 | 157.50 | 159.00 | 147.00 | 155.00 | 125.45 | 117,116 |
| 2021-10-14 | 158.50 | 162.00 | 155.00 | 157.50 | 127.47 | 1,077,749 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0310 GBP |
| 2025-11-20 | 0.0590 GBP |
| 2025-03-27 | 0.0290 GBP |
| 2025-01-30 | 0.0300 GBP |
| 2024-11-21 | 0.0570 GBP |
| 2024-03-21 | 0.0260 GBP |
| 2023-11-16 | 0.0489 GBP |
| 2023-03-23 | 0.0236 GBP |
| 2022-11-24 | 0.0450 GBP |
| 2022-03-24 | 0.0200 GBP |
| 2021-11-18 | 0.0353 GBP |
| 2021-03-04 | 0.0170 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.