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	163.50p on 15-04-2026 at 18:40:06
Change	-9.50p -5.49%
Buy	165.00p
Sell	162.00p

Last Trade:	Buy 5,000.00 at 166.00p
Day's Volume:	125,591
Last Close:	163.50p
Open:	168.50p
ISIN:	GB00BN789668

Day's Range	163.50p - 168.50p
52wk Range:	144.50p - 237.00p
Market Capitalisation:	£161.66m
VWAP:	164.90683p
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*	5,000	166.00p	Suspected BUY Trade	16:33:38 - 15-Apr-26
Buy*	1,211	164.60p	Ordinary	15:47:31 - 15-Apr-26
Buy*	3,000	164.70p	Ordinary	15:40:14 - 15-Apr-26
Sell*	1,096	162.30p	Ordinary	15:15:15 - 15-Apr-26
Sell*	1,096	162.30p	Ordinary	15:11:23 - 15-Apr-26
Buy*	3,580	164.85p	Ordinary	14:54:19 - 15-Apr-26
Unknown*	15,950	163.50p	Ordinary	14:54:10 - 15-Apr-26
Unknown*	15,950	163.50p	Ordinary	14:54:05 - 15-Apr-26
Buy*	2	164.865p	Ordinary	14:29:39 - 15-Apr-26
Buy*	500	164.70p	Ordinary	14:17:36 - 15-Apr-26

See more Fonix trades

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

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

Value10,559.58

Change-49.48