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	171.00p on 01-05-2026 at 16:30:01
Change	0.50p 0.29%
Buy	172.00p
Sell	170.00p

Last Trade:	Sell 2,380.00 at 170.55p
Day's Volume:	50,953
Last Close:	171.00p
Open:	170.50p
ISIN:	GB00BN789668

Day's Range	171.00p - 172.00p
52wk Range:	144.50p - 236.00p
Market Capitalisation:	£169.07m
VWAP:	170.68162p
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
Sell*	2,380	170.55p	Ordinary	16:27:00 - 01-May-26
Unknown*	733	172.1136p	Currency Conversion Negotiated Trade	16:21:57 - 01-May-26
Unknown*	-733	172.1136p	Ordinary Correction Currency Conversion	16:21:56 - 01-May-26
Unknown*	733	172.1136p	Ordinary Currency Conversion	16:21:56 - 01-May-26
Sell*	90	170.55p	Ordinary	15:01:18 - 01-May-26
Sell*	800	170.88p	Ordinary	14:49:41 - 01-May-26
Sell*	650	170.10p	Ordinary	14:44:00 - 01-May-26
Unknown*	-8,595	170.355p	Ordinary Correction	14:43:42 - 01-May-26
Unknown*	8,595	170.355p	Ordinary	14:43:42 - 01-May-26
Sell*	8,595	170.355p	Ordinary	14:43:42 - 01-May-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	171.00	171.00	170.50	170.50	332,763
29th Apr 2026 (Wed)	172.00	172.00	171.00	171.00	53,878
28th Apr 2026 (Tue)	173.00	173.00	171.50	172.00	76,696
27th Apr 2026 (Mon)	175.50	176.00	171.50	173.00	260,764
24th Apr 2026 (Fri)	155.50	176.00	158.50	176.00	302,850
23rd Apr 2026 (Thu)	157.50	157.50	155.50	155.50	81,887
22nd Apr 2026 (Wed)	156.50	158.00	156.50	157.50	84,048
21st Apr 2026 (Tue)	158.50	158.50	156.50	156.50	205,262
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

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

Value10,363.93

Change-14.89