Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fonix (FNX) Share Price

Price 170.50p on 09-01-2026 at 13:54:37
Change -1.50p -0.87%
Buy 174.00p
Sell 167.00p
Last Trade: Sell 870.00 at 171.89p
Day's Volume: 40,155
Last Close: 172.00p
Open: 172.00p
ISIN: GB00BN789668
Day's Range 170.50p - 172.00p
52wk Range: 165.00p - 252.00p
Market Capitalisation: £168.97m
VWAP: 171.32632p
Shares in Issue: 99.10m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 870 171.89p Ordinary
13:33:05 - 09-Jan-26
Sell* 6,000 170.60p Ordinary
13:10:44 - 09-Jan-26
Unknown* 7,000 172.00p Ordinary
12:17:22 - 09-Jan-26
Sell* 7,000 171.50p Ordinary
12:17:15 - 09-Jan-26
Sell* 1,005 171.90p Ordinary
12:15:03 - 09-Jan-26
Sell* 2,850 171.90p Ordinary
11:58:06 - 09-Jan-26
Buy* 1 174.00p SI Trade
11:51:53 - 09-Jan-26
Unknown* 0 170.00p SI Trade
11:51:53 - 09-Jan-26
Sell* 64 171.90p Ordinary
10:47:16 - 09-Jan-26
Sell* 290 171.90p Ordinary
10:44:50 - 09-Jan-26
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 172.00 172.00 170.50 172.00 40,155
8th Jan 2026 (Thu) 166.50 173.00 166.50 172.00 105,944
7th Jan 2026 (Wed) 171.50 167.00 167.00 167.00 87,367
6th Jan 2026 (Tue) 171.50 171.50 170.00 171.50 77,998
5th Jan 2026 (Mon) 171.50 171.50 170.00 171.50 125,986
2nd Jan 2026 (Fri) 168.50 175.00 175.00 175.00 62,690
1st Jan 2026 (Thu) 168.50 168.50 168.50 168.50 0
31st Dec 2025 (Wed) 173.50 173.50 168.50 168.50 15,322
30th Dec 2025 (Tue) 168.00 173.50 168.00 173.50 49,636
29th Dec 2025 (Mon) 166.50 168.00 166.50 168.00 116,986
26th Dec 2025 (Fri) 165.00 165.00 165.00 165.00 0
25th Dec 2025 (Thu) 165.00 165.00 165.00 165.00 0
24th Dec 2025 (Wed) 168.00 165.00 165.00 165.00 29,372
23rd Dec 2025 (Tue) 169.00 169.00 168.00 168.00 121,193
22nd Dec 2025 (Mon) 167.50 174.00 167.50 170.00 229,254
19th Dec 2025 (Fri) 175.50 175.50 166.50 167.50 120,545
18th Dec 2025 (Thu) 175.00 179.00 173.50 179.00 87,129
17th Dec 2025 (Wed) 173.50 174.00 174.00 174.00 123,178
16th Dec 2025 (Tue) 177.50 177.50 173.50 173.50 132,036
15th Dec 2025 (Mon) 184.00 184.00 176.50 177.50 67,388
12th Dec 2025 (Fri) 181.00 184.00 181.00 184.00 156,143
11th Dec 2025 (Thu) 187.00 187.00 179.50 181.00 165,489
10th Dec 2025 (Wed) 192.00 190.00 190.00 190.00 50,840
9th Dec 2025 (Tue) 193.50 195.00 195.00 195.00 146,477
See more Fonix price history

Fonix (FNX) Regulatory News

Date Source Headline
30th Dec 2025 2:17 pm RNS Holding(s) in Company
30th Dec 2025 2:17 pm RNS Holding(s) in Company
8th Dec 2025 2:41 pm RNS Holding(s) in Company
28th Nov 2025 7:00 am RNS Total Voting Rights
14th Nov 2025 1:15 pm RNS Exercise of Options and Total Voting Rights
13th Nov 2025 11:45 am RNS Result of AGM
13th Nov 2025 7:00 am RNS AGM Statement
17th Oct 2025 7:00 am RNS Notice of AGM and Dividend Timetable
23rd Sep 2025 7:00 am RNS Final Results
29th Jul 2025 11:47 am RNS Exercise of Options and Total Voting Rights
See more Fonix regulatory news

Fonix (FNX) Share News

UK dividends calendar - next 7 days

21st Nov 2025 12:25

Read More

UK dividends calendar - next 7 days

13th Nov 2025 14:47

Read More

UK shareholder meetings calendar - next 7 days

6th Nov 2025 14:03

Read More

EARNINGS AND TRADING: Smiths News eyes profit beat; Fonix revenue up

23rd Sep 2025 12:19

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Tuesday and not separately reported by Alliance News: Read More

UK earnings, trading statements calendar - next 7 days

16th Sep 2025 14:01

Read More

See more Fonix news
FTSE 100 Latest
Value10,104.62
Change59.93

Login to your account

Forgot Password?

Not Registered