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	170.50p on 13-01-2026 at 10:20:07
Change	0.50p 0.29%
Buy	174.00p
Sell	167.00p

Last Trade:	Unknown 5,356.00 at 170.50p
Day's Volume:	6,247
Last Close:	170.00p
Open:	170.50p
ISIN:	GB00BN789668

Day's Range	170.50p - 170.50p
52wk Range:	165.00p - 252.00p
Market Capitalisation:	£168.97m
VWAP:	170.579p
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
Unknown*	5,356	170.50p	Ordinary	10:15:44 - 13-Jan-26
Unknown*	750	170.50p	Ordinary	09:24:30 - 13-Jan-26
Buy*	141	174.00p	Ordinary	09:17:56 - 13-Jan-26
Unknown*	25,000	173.00p	Ordinary	16:37:48 - 12-Jan-26
Sell*	2,190	169.055p	Ordinary	16:09:15 - 12-Jan-26
Sell*	2,480	169.055p	Ordinary	16:09:00 - 12-Jan-26
Unknown*	-2,190	169.055p	Ordinary Correction	15:49:13 - 12-Jan-26
Sell*	2,190	169.055p	Ordinary	15:49:13 - 12-Jan-26
Buy*	113	170.50p	Ordinary	15:35:39 - 12-Jan-26
Buy*	1,170	170.50p	Ordinary	15:30:59 - 12-Jan-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Jan 2026 (Tue)	170.50	170.50	170.50	170.00	6,247
12th Jan 2026 (Mon)	172.00	170.00	167.00	170.00	153,744
9th Jan 2026 (Fri)	172.00	172.00	170.50	172.00	389,113
8th Jan 2026 (Thu)	166.50	173.00	166.50	172.00	105,944
7th Jan 2026 (Wed)	171.50	167.00	167.00	167.00	87,367
6th Jan 2026 (Tue)	171.50	171.50	170.00	171.50	77,998
5th Jan 2026 (Mon)	171.50	171.50	170.00	171.50	125,986
2nd Jan 2026 (Fri)	168.50	175.00	175.00	175.00	62,690
1st Jan 2026 (Thu)	168.50	168.50	168.50	168.50	0
31st Dec 2025 (Wed)	173.50	173.50	168.50	168.50	15,322
30th Dec 2025 (Tue)	168.00	173.50	168.00	173.50	49,636
29th Dec 2025 (Mon)	166.50	168.00	166.50	168.00	116,986
26th Dec 2025 (Fri)	165.00	165.00	165.00	165.00	0
25th Dec 2025 (Thu)	165.00	165.00	165.00	165.00	0
24th Dec 2025 (Wed)	168.00	165.00	165.00	165.00	29,372
23rd Dec 2025 (Tue)	169.00	169.00	168.00	168.00	121,193
22nd Dec 2025 (Mon)	167.50	174.00	167.50	170.00	229,254
19th Dec 2025 (Fri)	175.50	175.50	166.50	167.50	120,545
18th Dec 2025 (Thu)	175.00	179.00	173.50	179.00	87,129
17th Dec 2025 (Wed)	173.50	174.00	174.00	174.00	123,178
16th Dec 2025 (Tue)	177.50	177.50	173.50	173.50	132,036
15th Dec 2025 (Mon)	184.00	184.00	176.50	177.50	67,388

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
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
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

See more Fonix regulatory news

FTSE 100 Latest

Value10,133.61

Change-7.09