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 193.50p on 26-11-2025 at 15:12:49
Change 1.50p 0.78%
Buy 195.00p
Sell 192.00p
Last Trade: Sell 3,390.00 at 193.375p
Day's Volume: 64,418
Last Close: 192.00p
Open: 192.50p
ISIN: GB00BN789668
Day's Range 192.50p - 193.50p
52wk Range: 175.50p - 252.00p
Market Capitalisation: £191.77m
VWAP: 193.25384p
Shares in Issue: 99.10m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 3,390 193.375p Ordinary
15:12:47 - 26-Nov-25
Sell* 1,000 193.46p Ordinary
15:07:59 - 26-Nov-25
Sell* 190 193.444p Ordinary
14:46:29 - 26-Nov-25
Sell* 563 193.444p Ordinary
14:33:47 - 26-Nov-25
Sell* 6,467 193.375p Ordinary
14:31:14 - 26-Nov-25
Sell* 35 193.444p Ordinary
14:16:47 - 26-Nov-25
Sell* 5,099 193.375p Ordinary
14:15:56 - 26-Nov-25
Sell* 10 193.444p Ordinary
14:15:18 - 26-Nov-25
Sell* 4,753 193.4101p Ordinary
14:14:33 - 26-Nov-25
Sell* 10 193.444p Ordinary
14:13:39 - 26-Nov-25
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Nov 2025 (Wed) 192.50 193.50 192.50 192.00 64,418
25th Nov 2025 (Tue) 188.00 192.00 192.00 192.00 252,347
24th Nov 2025 (Mon) 188.00 188.00 188.00 188.00 56,411
21st Nov 2025 (Fri) 188.50 188.50 188.00 188.00 157,506
20th Nov 2025 (Thu) 190.50 189.00 188.00 189.00 159,728
19th Nov 2025 (Wed) 188.00 194.50 188.00 193.00 138,154
18th Nov 2025 (Tue) 187.00 188.00 184.50 188.00 190,489
17th Nov 2025 (Mon) 188.00 188.00 187.50 187.50 147,169
14th Nov 2025 (Fri) 188.50 188.00 187.00 188.00 134,110
13th Nov 2025 (Thu) 180.00 188.00 188.00 188.00 804,634
12th Nov 2025 (Wed) 183.00 180.00 178.00 178.00 160,336
11th Nov 2025 (Tue) 184.00 184.00 183.00 183.00 83,338
10th Nov 2025 (Mon) 181.00 184.00 181.00 184.00 75,453
7th Nov 2025 (Fri) 183.00 181.00 181.00 181.00 77,990
6th Nov 2025 (Thu) 181.00 184.00 181.00 183.00 205,153
5th Nov 2025 (Wed) 183.50 184.00 179.50 181.00 173,480
4th Nov 2025 (Tue) 188.00 188.00 181.50 183.50 131,972
3rd Nov 2025 (Mon) 185.50 189.50 185.00 188.00 142,867
31st Oct 2025 (Fri) 184.50 187.00 183.50 185.00 209,583
30th Oct 2025 (Thu) 186.00 186.00 184.50 184.50 128,569
29th Oct 2025 (Wed) 190.00 190.00 186.00 186.00 50,679
28th Oct 2025 (Tue) 193.00 193.00 190.00 190.00 123,025
27th Oct 2025 (Mon) 194.50 193.00 192.00 193.00 129,123
See more Fonix price history

Fonix (FNX) Regulatory News

Date Source Headline
14th Nov 2025 1:15 pm RNS Exercise of Options and Total Voting Rights
13th Nov 2025 11:45 am RNS Result of AGM
13th Nov 2025 7:00 am RNS AGM Statement
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
See more Fonix regulatory news

Fonix (FNX) Share News

UK dividends calendar - next 7 days

21st Nov 2025 12:25

Read More

UK dividends calendar - next 7 days

13th Nov 2025 14:47

Read More

UK shareholder meetings calendar - next 7 days

6th Nov 2025 14:03

Read More

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

See more Fonix news
FTSE 100 Latest
Value9,675.21
Change65.68

Login to your account

Forgot Password?

Not Registered