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	158.00p on 22-04-2026 at 13:35:12
Change	1.50p 0.96%
Buy	160.00p
Sell	156.00p

Last Trade:	Sell 258.00 at 156.758p
Day's Volume:	55,025
Last Close:	156.50p
Open:	156.50p
ISIN:	GB00BN789668

Day's Range	156.50p - 158.00p
52wk Range:	144.50p - 237.00p
Market Capitalisation:	£156.22m
VWAP:	157.55849p
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*	258	156.758p	Ordinary	14:10:54 - 22-Apr-26
Sell*	313	157.40p	Ordinary	14:09:09 - 22-Apr-26
Sell*	304	157.40p	Ordinary	14:08:37 - 22-Apr-26
Sell*	2,756	156.85p	Ordinary	14:02:34 - 22-Apr-26
Sell*	1,000	157.20p	Ordinary	13:57:05 - 22-Apr-26
Sell*	3,000	156.758p	Ordinary	12:56:35 - 22-Apr-26
Sell*	4,166	157.05p	Ordinary	12:22:21 - 22-Apr-26
Sell*	6,020	156.60p	Ordinary	12:11:31 - 22-Apr-26
Buy*	1,500	160.00p	Ordinary	11:47:01 - 22-Apr-26
Buy*	454	160.00p	Ordinary	11:44:53 - 22-Apr-26

See more Fonix trades

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

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

Value10,487.48

Change-10.61