Fonix Mobile plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 175.00 | 178.00 | 174.00 | 175.00 | 175.00 | 94,748 |
| 2026-10-22 | 181.50 | 183.00 | 170.00 | 175.00 | 175.00 | 221,957 |
| 2026-10-21 | 180.00 | 182.48 | 178.00 | 181.50 | 181.50 | 131,467 |
| 2026-10-20 | 186.00 | 190.00 | 176.93 | 181.00 | 181.00 | 168,463 |
| 2026-10-19 | 186.00 | 190.00 | 182.00 | 186.00 | 186.00 | 149,428 |
| 2026-10-16 | 181.25 | 187.00 | 181.25 | 185.00 | 185.00 | 264,059 |
| 2026-10-15 | 178.50 | 182.00 | 175.00 | 176.00 | 176.00 | 243,069 |
| 2026-10-14 | 181.50 | 184.45 | 175.00 | 178.50 | 178.50 | 145,243 |
| 2026-10-13 | 187.50 | 190.00 | 176.10 | 183.00 | 183.00 | 127,482 |
| 2026-10-12 | 193.00 | 195.00 | 186.00 | 187.50 | 187.50 | 163,952 |
| 2026-10-09 | 194.50 | 196.50 | 190.00 | 194.00 | 194.00 | 78,543 |
| 2026-10-08 | 196.50 | 198.00 | 193.10 | 194.50 | 194.50 | 45,298 |
| 2026-10-07 | 199.50 | 202.00 | 195.00 | 196.50 | 196.50 | 152,442 |
| 2026-10-06 | 193.50 | 202.00 | 192.00 | 199.50 | 199.50 | 110,706 |
| 2026-10-05 | 192.50 | 195.00 | 192.00 | 193.50 | 193.50 | 97,351 |
| 2026-10-02 | 192.50 | 195.00 | 190.00 | 195.00 | 195.00 | 120,056 |
| 2026-10-01 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 86,422 |
| 2026-09-30 | 195.50 | 201.00 | 190.00 | 194.00 | 194.00 | 12,992,816 |
| 2026-09-29 | 201.00 | 203.40 | 194.00 | 195.00 | 195.00 | 619,026 |
| 2026-09-28 | 201.00 | 204.00 | 198.00 | 201.00 | 201.00 | 216,219 |
| 2026-09-25 | 203.50 | 206.00 | 198.00 | 201.00 | 201.00 | 381,676 |
| 2026-09-24 | 194.00 | 208.90 | 194.00 | 203.00 | 203.00 | 469,106 |
Page 1 of 1 · 22 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.