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 155.50p on 23-04-2026 at 16:15:00
Change -2.00p -1.27%
Buy 157.00p
Sell 154.00p
Last Trade: Buy 3,787.00 at 156.50p
Day's Volume: 81,887
Last Close: 155.50p
Open: 157.50p
ISIN: GB00BN789668
Day's Range 155.50p - 157.50p
52wk Range: 144.50p - 237.00p
Market Capitalisation: £153.75m
VWAP: 156.05552p
Shares in Issue: 98.87m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 3,787 156.50p Ordinary
16:11:35 - 23-Apr-26
Buy* 525 156.50p Ordinary
16:11:32 - 23-Apr-26
Sell* 180 154.16p Ordinary
16:11:29 - 23-Apr-26
Sell* 2,153 154.16p Ordinary
15:44:50 - 23-Apr-26
Buy* 3 156.90p Ordinary
15:39:28 - 23-Apr-26
Sell* 272 154.16p Ordinary
15:31:06 - 23-Apr-26
Sell* 3,220 154.16p Ordinary
15:09:50 - 23-Apr-26
Sell* 604 155.499p Ordinary
15:05:53 - 23-Apr-26
Buy* 6 156.90p Ordinary
14:43:17 - 23-Apr-26
Buy* 2 156.90p Ordinary
14:42:57 - 23-Apr-26
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
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
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

Fonix (FNX) Regulatory News

Date Source Headline
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

Fonix (FNX) Share News

UK dividends calendar - next 7 days

26th Mar 2026 12:07

Read More

IN BRIEF: Fonix announces new share buyback programme

25th Mar 2026 18:37

Fonix PLC - London-based mobile payments and messaging services provider - Says it will undertake a buyback programme of up to 230,000 shares, around 0.23% of its issued share capital, following "recent reductions in holdings of the concert party". Says it "considers the share buyback programme to be an efficient use of the company's growing cash balance." Read More

UK dividends calendar - next 7 days

19th Mar 2026 14:42

Read More

Fonix raises interim payout as profit rises; hails Portugal in outlook

17th Mar 2026 15:32

(Alliance News) - Fonix PLC on Tuesday said it is doing well across its core UK and Ireland markets as "Portugal continues to develop well", amid an increase in interim profit and revenue. Read More

TRADING UPDATES: Tristel profit up but CEO out; softer demand at Airea

22nd Jan 2026 12:12

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

See more Fonix news
FTSE 100 Latest
Value10,457.01
Change-19.45

Login to your account

Forgot Password?

Not Registered