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	156.50p on 21-04-2026 at 12:25:11
Change	-1.50p -0.95%
Buy	158.00p
Sell	155.00p

Last Trade:	Buy 1,000.00 at 157.70p
Day's Volume:	63,336
Last Close:	158.00p
Open:	158.50p
ISIN:	GB00BN789668

Day's Range	156.50p - 158.50p
52wk Range:	144.50p - 237.00p
Market Capitalisation:	£154.74m
VWAP:	156.22938p
Shares in Issue:	98.87m

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
Buy*	1,000	157.70p	Ordinary	13:22:31 - 21-Apr-26
Buy*	151	158.00p	Ordinary	13:22:07 - 21-Apr-26
Buy*	105	158.00p	SI Trade	13:22:07 - 21-Apr-26
Buy*	30	158.00p	SI Trade	13:22:07 - 21-Apr-26
Buy*	15	158.00p	SI Trade	13:22:07 - 21-Apr-26
Sell*	3,000	156.487p	Ordinary	13:22:00 - 21-Apr-26
Buy*	99	157.70p	Ordinary	12:52:53 - 21-Apr-26
Unknown*	2,825	156.50p	Ordinary	12:38:12 - 21-Apr-26
Unknown*	2,247	156.50p	Ordinary	12:38:04 - 21-Apr-26
Buy*	952	156.80p	Ordinary	12:29:17 - 21-Apr-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Apr 2026 (Mon)	162.00	158.00	158.00	158.00	125,338
17th Apr 2026 (Fri)	162.50	162.50	160.00	160.00	130,919
16th Apr 2026 (Thu)	166.00	166.00	162.50	162.50	74,902
15th Apr 2026 (Wed)	168.50	168.50	163.50	163.50	125,591
14th Apr 2026 (Tue)	170.50	173.00	173.00	173.00	87,047
13th Apr 2026 (Mon)	172.50	172.50	171.00	171.00	98,999
10th Apr 2026 (Fri)	166.00	173.00	166.00	173.00	281,443
9th Apr 2026 (Thu)	162.50	168.50	162.50	166.00	253,305
8th Apr 2026 (Wed)	159.50	162.50	159.50	162.50	129,169
7th Apr 2026 (Tue)	155.00	161.00	155.00	157.50	195,776
6th Apr 2026 (Mon)	156.50	156.50	156.50	156.50	0
3rd Apr 2026 (Fri)	156.50	156.50	156.50	156.50	0
2nd Apr 2026 (Thu)	153.50	156.50	153.50	156.50	429,613
1st Apr 2026 (Wed)	144.50	157.50	144.50	157.50	423,086
31st Mar 2026 (Tue)	146.00	146.00	144.50	144.50	311,444
30th Mar 2026 (Mon)	147.50	150.00	146.50	146.50	293,064
27th Mar 2026 (Fri)	147.50	148.00	146.50	147.50	278,601
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

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
31st Mar 2026 7:00 am	RNS	Total Voting Rights
27th Mar 2026 7:00 am	RNS	Transaction in Own Shares and Total Voting Rights
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

See more Fonix regulatory news

FTSE 100 Latest

Value10,582.06

Change-27.02