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 10-04-2026 at 12:20:09
Change	5.00p 3.01%
Buy	172.00p
Sell	170.00p

Last Trade:	Buy 2,906.00 at 174.00p
Day's Volume:	129,488
Last Close:	166.00p
Open:	166.00p
ISIN:	GB00BN789668

Day's Range	166.00p - 171.00p
52wk Range:	144.50p - 237.00p
Market Capitalisation:	£169.07m
VWAP:	167.21284p
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*	2,906	174.00p	Ordinary	13:19:10 - 10-Apr-26
Buy*	1,100	170.00p	Ordinary	12:46:00 - 10-Apr-26
Buy*	10,000	170.00p	Ordinary	12:45:33 - 10-Apr-26
Buy*	2,938	170.00p	Ordinary	12:39:34 - 10-Apr-26
Buy*	590	167.02p	Ordinary	12:38:17 - 10-Apr-26
Buy*	21	170.00p	SI Trade	12:29:51 - 10-Apr-26
Buy*	138	170.00p	Ordinary	12:29:42 - 10-Apr-26
Buy*	41	170.00p	SI Trade	12:29:42 - 10-Apr-26
Buy*	96	170.00p	SI Trade	12:29:42 - 10-Apr-26
Buy*	1,000	169.00p	Ordinary	12:29:24 - 10-Apr-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,637.15

Change33.67