Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Fonix (FNX) Share Price

Intraday
Historical

Price	146.50p on 27-03-2026 at 12:15:10
Change	-1.00p -0.68%
Buy	148.00p
Sell	145.00p

Last Trade:	Sell 2,000.00 at 146.35p
Day's Volume:	22,319
Last Close:	147.50p
Open:	147.50p
ISIN:	GB00BN789668

Day's Range	146.50p - 147.50p
52wk Range:	146.50p - 237.00p
Market Capitalisation:	£145.19m
VWAP:	145.94689p
Shares in Issue:	99.10m

Sector: Industrial Services

Listed In: FTSE AIM 100, FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Fonix (FNX) Latest Trades
Sell*	2,000	146.35p	Ordinary	11:22:27 - 27-Mar-26
Sell*	2,900	145.00p	Ordinary	11:04:42 - 27-Mar-26
Sell*	1,605	146.35p	Ordinary	10:56:16 - 27-Mar-26
Sell*	1,514	145.00p	Ordinary	10:43:11 - 27-Mar-26
Buy*	126	148.00p	Ordinary	10:42:51 - 27-Mar-26
Buy*	10	148.00p	SI Trade	10:42:51 - 27-Mar-26
Buy*	6	148.00p	SI Trade	10:42:51 - 27-Mar-26
Buy*	100	148.00p	SI Trade	10:42:51 - 27-Mar-26
Buy*	6	148.00p	SI Trade	10:42:51 - 27-Mar-26
Sell*	2,400	146.88p	Ordinary	10:35:44 - 27-Mar-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	147.50	147.50	146.50	147.50	22,319
26th Mar 2026 (Thu)	154.50	154.50	147.50	147.50	493,666
25th Mar 2026 (Wed)	149.50	154.50	149.50	154.50	437,633
24th Mar 2026 (Tue)	153.00	153.00	148.50	148.50	186,825
23rd Mar 2026 (Mon)	155.00	152.50	148.00	151.50	257,129
20th Mar 2026 (Fri)	156.00	158.50	156.00	157.00	471,894
19th Mar 2026 (Thu)	158.00	156.50	152.00	156.00	390,021
18th Mar 2026 (Wed)	157.50	158.00	157.50	158.00	336,009
17th Mar 2026 (Tue)	157.00	158.00	153.50	157.50	549,779
16th Mar 2026 (Mon)	151.50	154.50	151.50	154.50	360,798
13th Mar 2026 (Fri)	152.50	152.50	150.50	151.50	327,282
12th Mar 2026 (Thu)	155.50	153.00	153.00	153.00	203,323
11th Mar 2026 (Wed)	154.50	155.50	154.50	155.50	155,748
10th Mar 2026 (Tue)	152.50	155.00	155.00	155.00	223,689
9th Mar 2026 (Mon)	158.00	154.00	154.00	154.00	105,929
6th Mar 2026 (Fri)	162.50	162.50	158.00	158.00	935,645
5th Mar 2026 (Thu)	160.00	162.50	160.00	162.50	115,260
4th Mar 2026 (Wed)	159.00	162.00	159.50	160.00	530,578
3rd Mar 2026 (Tue)	168.00	168.00	159.50	159.50	327,568
2nd Mar 2026 (Mon)	171.50	170.00	170.00	170.00	120,370
27th Feb 2026 (Fri)	172.50	172.50	171.50	171.50	119,611

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
26th Mar 2026 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
25th Mar 2026 11:00 am	RNS	Fonix attendance at Mello Results Show
25th Mar 2026 7:00 am	RNS	On Market Share Buyback Programme
17th Mar 2026 7:00 am	RNS	Interim Results
17th Mar 2026 7:00 am	RNS	Interim Results
5th Mar 2026 4:15 pm	RNS	Holding(s) in Company
23rd Jan 2026 7:00 am	RNS	Director/PDMR Shareholding
22nd Jan 2026 7:00 am	RNS	Trading Update
30th Dec 2025 2:17 pm	RNS	Holding(s) in Company
30th Dec 2025 2:17 pm	RNS	Holding(s) in Company

See more Fonix regulatory news

FTSE 100 Latest

Value9,928.15

Change-44.02