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	216.50p on 13-08-2025 at 18:50:06
Change	-0.50p -0.23%
Buy	218.00p
Sell	215.00p

Last Trade:	Sell 1,600.00 at 215.00p
Day's Volume:	70,823
Last Close:	216.50p
Open:	216.50p
ISIN:	GB00BN789668

Day's Range	216.50p - 216.50p
52wk Range:	175.50p - 262.00p
Market Capitalisation:	£214.53m
VWAP:	215.83193p
Shares in Issue:	99.09m

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*	1,600	215.00p	Ordinary	16:24:07 - 13-Aug-25
Buy*	1,205	216.75p	Ordinary	16:06:09 - 13-Aug-25
Buy*	824	216.80p	Ordinary	14:46:03 - 13-Aug-25
Sell*	129	215.00p	SI Trade	14:44:21 - 13-Aug-25
Sell*	3,770	215.361p	Ordinary	14:44:09 - 13-Aug-25
Sell*	172	215.361p	Ordinary	14:44:09 - 13-Aug-25
Sell*	4,840	215.25p	Ordinary	14:25:15 - 13-Aug-25
Sell*	6	215.361p	Ordinary	14:09:12 - 13-Aug-25
Buy*	2,810	217.00p	Ordinary	13:43:49 - 13-Aug-25
Sell*	954	215.361p	Ordinary	13:41:36 - 13-Aug-25

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Aug 2025 (Tue)	219.00	217.00	217.00	217.00	70,252
11th Aug 2025 (Mon)	221.50	221.50	219.00	219.00	44,415
8th Aug 2025 (Fri)	222.50	225.00	225.00	225.00	79,907
7th Aug 2025 (Thu)	216.50	222.50	216.50	222.50	80,002
6th Aug 2025 (Wed)	216.00	216.50	216.00	216.50	67,903
5th Aug 2025 (Tue)	217.50	222.00	216.00	222.00	93,579
4th Aug 2025 (Mon)	218.00	215.00	215.00	215.00	64,822
1st Aug 2025 (Fri)	220.00	215.00	215.00	215.00	57,833
31st Jul 2025 (Thu)	220.50	222.50	220.00	220.00	68,148
30th Jul 2025 (Wed)	214.50	223.00	214.50	220.50	101,446
29th Jul 2025 (Tue)	213.50	214.50	212.50	214.50	129,025
28th Jul 2025 (Mon)	218.00	215.50	212.00	212.00	123,201
25th Jul 2025 (Fri)	209.00	218.00	209.00	218.00	90,148
24th Jul 2025 (Thu)	211.50	211.50	207.00	211.50	270,105
23rd Jul 2025 (Wed)	207.50	212.50	207.50	212.50	143,046
22nd Jul 2025 (Tue)	217.50	214.00	207.50	207.50	267,505
21st Jul 2025 (Mon)	222.50	222.50	216.00	216.00	93,743
18th Jul 2025 (Fri)	223.50	223.50	221.50	222.50	80,899
17th Jul 2025 (Thu)	225.00	222.00	222.00	222.00	29,569
16th Jul 2025 (Wed)	227.00	225.00	223.00	225.00	35,463
15th Jul 2025 (Tue)	227.00	227.00	227.00	227.00	46,886
14th Jul 2025 (Mon)	227.00	227.00	227.00	227.00	46,040

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
29th Jul 2025 11:47 am	RNS	Exercise of Options and Total Voting Rights
22nd Jul 2025 7:00 am	RNS	Trading Update and Notice of Results
16th Jul 2025 1:44 pm	RNS	Holding(s) in Company
6th May 2025 7:00 am	RNS	Holding(s) in Company
2nd Apr 2025 5:52 pm	RNS	Holding(s) in Company
25th Mar 2025 7:00 am	RNS	Grant of Market Price Options and PDMR Dealing
18th Mar 2025 7:00 am	RNS	Interim Results
23rd Jan 2025 7:00 am	RNS	Trading Update and Special Dividend Declaration
29th Nov 2024 7:00 am	RNS	Total Voting Rights
20th Nov 2024 2:06 pm	RNS	Exercise of Options and Total Voting Rights

See more Fonix regulatory news

FTSE 100 Latest

Value9,165.23

Change17.42