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	153.00p on 24-03-2026 at 11:00:11
Change	0.00p 0%
Buy	155.00p
Sell	151.00p

Last Trade:	Buy 10.00 at 154.00p
Day's Volume:	10,443
Last Close:	151.50p
Open:	153.00p
ISIN:	GB00BN789668

Day's Range	153.00p - 153.00p
52wk Range:	148.00p - 237.00p
Market Capitalisation:	£151.63m
VWAP:	152.62193p
Shares in Issue:	99.10m

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*	10	154.00p	Ordinary	10:53:21 - 24-Mar-26
Buy*	498	154.00p	Ordinary	10:47:10 - 24-Mar-26
Buy*	1,253	154.00p	Ordinary	10:31:19 - 24-Mar-26
Sell*	940	151.10p	Ordinary	10:26:20 - 24-Mar-26
Buy*	493	155.00p	Ordinary	09:48:18 - 24-Mar-26
Buy*	2	155.00p	Ordinary	09:37:57 - 24-Mar-26
Buy*	98	155.00p	Ordinary	09:36:26 - 24-Mar-26
Buy*	914	154.40p	Ordinary	09:17:55 - 24-Mar-26
Sell*	576	151.00p	Ordinary	08:31:07 - 24-Mar-26
Buy*	2,000	153.60p	Ordinary	08:29:05 - 24-Mar-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	153.00	153.00	153.00	151.50	10,443
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
13th Mar 2026 (Fri)	152.50	152.50	150.50	151.50	327,282
12th Mar 2026 (Thu)	155.50	153.00	153.00	153.00	203,323
11th Mar 2026 (Wed)	154.50	155.50	154.50	155.50	155,748
10th Mar 2026 (Tue)	152.50	155.00	155.00	155.00	223,689
9th Mar 2026 (Mon)	158.00	154.00	154.00	154.00	105,929
6th Mar 2026 (Fri)	162.50	162.50	158.00	158.00	935,645
5th Mar 2026 (Thu)	160.00	162.50	160.00	162.50	115,260
4th Mar 2026 (Wed)	159.00	162.00	159.50	160.00	530,578
3rd Mar 2026 (Tue)	168.00	168.00	159.50	159.50	327,568
2nd Mar 2026 (Mon)	171.50	170.00	170.00	170.00	120,370
27th Feb 2026 (Fri)	172.50	172.50	171.50	171.50	119,611
26th Feb 2026 (Thu)	170.00	173.00	170.00	172.50	91,410
25th Feb 2026 (Wed)	172.00	172.00	170.00	170.00	125,532
24th Feb 2026 (Tue)	172.00	172.00	172.00	172.00	174,812

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
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
30th Dec 2025 2:17 pm	RNS	Holding(s) in Company
30th Dec 2025 2:17 pm	RNS	Holding(s) in Company
8th Dec 2025 2:41 pm	RNS	Holding(s) in Company
28th Nov 2025 7:00 am	RNS	Total Voting Rights
14th Nov 2025 1:15 pm	RNS	Exercise of Options and Total Voting Rights

See more Fonix regulatory news

FTSE 100 Latest

Value9,919.88

Change25.73