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 187.00p on 21-10-2025 at 18:35:05
Change 0.00p 0%
Buy 189.00p
Sell 185.00p
Last Trade: Unknown 50,000.00 at 187.00p
Day's Volume: 156,295
Last Close: 187.00p
Open: 187.00p
ISIN: GB00BN789668
Day's Range 187.00p - 187.00p
52wk Range: 175.50p - 254.00p
Market Capitalisation: £185.30m
VWAP: 187.07033p
Shares in Issue: 99.09m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 50,000 187.00p Negotiated Trade
16:25:41 - 21-Oct-25
Unknown* 10,000 187.00p Negotiated Trade
16:25:33 - 21-Oct-25
Unknown* 25,000 187.00p Negotiated Trade
16:25:10 - 21-Oct-25
Unknown* 1,068 187.00p Ordinary
16:20:49 - 21-Oct-25
Unknown* 174 187.00p Ordinary
15:57:31 - 21-Oct-25
Unknown* 260 187.00p Ordinary
15:31:30 - 21-Oct-25
Buy* 1,300 188.60p Ordinary
15:14:18 - 21-Oct-25
Buy* 341 188.60p Ordinary
15:09:34 - 21-Oct-25
Unknown* 200 187.00p Ordinary
15:05:04 - 21-Oct-25
Unknown* -1,300 188.60p Ordinary
Correction
14:52:16 - 21-Oct-25
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Oct 2025 (Mon) 186.50 187.00 187.00 187.00 267,536
17th Oct 2025 (Fri) 188.00 188.00 186.50 186.50 207,196
16th Oct 2025 (Thu) 187.00 187.50 186.50 187.50 179,163
15th Oct 2025 (Wed) 183.50 182.00 182.00 182.00 122,203
14th Oct 2025 (Tue) 189.50 186.00 183.50 183.50 195,032
13th Oct 2025 (Mon) 190.50 190.50 189.50 189.50 50,576
10th Oct 2025 (Fri) 194.50 191.00 190.00 190.00 120,037
9th Oct 2025 (Thu) 196.50 196.50 194.50 194.50 71,804
8th Oct 2025 (Wed) 197.50 197.50 196.50 196.50 54,573
7th Oct 2025 (Tue) 197.50 197.50 197.50 197.50 181,674
6th Oct 2025 (Mon) 202.00 198.50 197.50 198.00 105,298
3rd Oct 2025 (Fri) 201.50 202.50 201.50 202.00 161,181
2nd Oct 2025 (Thu) 201.50 207.00 207.00 207.00 63,703
1st Oct 2025 (Wed) 202.50 207.00 201.50 201.50 115,329
30th Sep 2025 (Tue) 197.50 202.00 202.00 202.00 159,990
29th Sep 2025 (Mon) 201.00 200.00 196.50 197.50 246,861
26th Sep 2025 (Fri) 205.50 204.00 204.00 204.00 250,258
25th Sep 2025 (Thu) 203.50 212.00 205.50 212.00 184,758
24th Sep 2025 (Wed) 215.00 215.00 202.50 215.00 410,485
23rd Sep 2025 (Tue) 212.50 215.00 211.00 215.00 158,846
22nd Sep 2025 (Mon) 218.00 219.00 213.00 219.00 142,159
See more Fonix price history

Fonix (FNX) Regulatory News

Date Source Headline
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
22nd Jul 2025 7:00 am RNS Trading Update and Notice of Results
16th Jul 2025 1:44 pm RNS Holding(s) in Company
6th May 2025 7:00 am RNS Holding(s) in Company
2nd Apr 2025 5:52 pm RNS Holding(s) in Company
25th Mar 2025 7:00 am RNS Grant of Market Price Options and PDMR Dealing
18th Mar 2025 7:00 am RNS Interim Results
23rd Jan 2025 7:00 am RNS Trading Update and Special Dividend Declaration
See more Fonix regulatory news

Fonix (FNX) Share News

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

Fonix shares down despite profit and earnings increases

22nd Jul 2025 13:27

(Alliance News) - Fonix PLC on Tuesday reported increased earnings and gross profit "in line with expectations" for its latest financial year. Read More

UK dividends calendar - next 7 days

28th Mar 2025 14:31

Read More

EARNINGS: Yu Group upbeat on outlook; Pebble doubles dividend

21st Mar 2025 13:20

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

See more Fonix news
FTSE 100 Latest
Value9,426.99
Change23.42

Login to your account

Forgot Password?

Not Registered