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	168.50p on 06-05-2026 at 17:45:11
Change	-1.00p -0.59%
Buy	170.00p
Sell	167.00p

Last Trade:	Buy 649.00 at 168.70p
Day's Volume:	118,349
Last Close:	168.50p
Open:	169.50p
ISIN:	GB00BN789668

Day's Range	168.50p - 171.00p
52wk Range:	144.50p - 236.00p
Market Capitalisation:	£166.60m
VWAP:	168.28443p
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
Buy*	649	168.70p	Ordinary	16:15:03 - 06-May-26
Buy*	1,420	168.95p	Ordinary	16:13:44 - 06-May-26
Sell*	191	167.00p	Ordinary	16:11:29 - 06-May-26
Sell*	898	167.15p	Ordinary	16:09:09 - 06-May-26
Buy*	4,439	168.95p	Ordinary	15:40:15 - 06-May-26
Sell*	2,780	167.15p	Ordinary	15:38:41 - 06-May-26
Sell*	4,258	167.33p	Ordinary	15:32:06 - 06-May-26
Buy*	1,500	169.00p	Ordinary	15:23:18 - 06-May-26
Sell*	8,556	167.00p	Ordinary	14:47:12 - 06-May-26
Sell*	7	167.33p	Ordinary	14:19:20 - 06-May-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2026 (Wed)	169.50	171.00	168.50	168.50	118,349
5th May 2026 (Tue)	170.00	170.00	169.50	169.50	54,138
4th May 2026 (Mon)	171.00	171.00	171.00	171.00	0
1st May 2026 (Fri)	170.50	172.00	171.00	171.00	50,953
30th Apr 2026 (Thu)	171.00	171.00	170.50	170.50	332,763
29th Apr 2026 (Wed)	172.00	172.00	171.00	171.00	53,878
28th Apr 2026 (Tue)	173.00	173.00	171.50	172.00	76,696
27th Apr 2026 (Mon)	175.50	176.00	171.50	173.00	260,764
24th Apr 2026 (Fri)	155.50	176.00	158.50	176.00	302,850
23rd Apr 2026 (Thu)	157.50	157.50	155.50	155.50	81,887
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

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

Value10,438.66

Change219.55