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	177.00p on 03-08-2026 at 05:00:07
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 6,000.00 at 174.00p
Day's Volume:	0
Last Close:	177.00p
Open:	0.00p
ISIN:	GB00BN789668

Day's Range	0.00p - 0.00p
52wk Range:	144.00p - 225.50p
Market Capitalisation:	£172.79m
VWAP:	0.00p
Shares in Issue:	97.62m

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*	6,000	174.00p	Ordinary	16:21:10 - 31-Jul-26
Sell*	566	176.67p	Ordinary	16:12:50 - 31-Jul-26
Sell*	1,132	176.67p	Ordinary	15:58:18 - 31-Jul-26
Sell*	850	176.67p	Ordinary	15:55:52 - 31-Jul-26
Sell*	42	174.00p	Ordinary	15:51:42 - 31-Jul-26
Sell*	22	174.00p	Ordinary	15:51:23 - 31-Jul-26
Sell*	25	174.00p	Ordinary	15:50:54 - 31-Jul-26
Sell*	1,100	176.70p	Ordinary	15:34:22 - 31-Jul-26
Sell*	8,484	176.70p	Ordinary	15:32:50 - 31-Jul-26
Sell*	8,517	176.00p	Ordinary	15:32:02 - 31-Jul-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	177.50	177.50	177.00	177.00	115,283
30th Jul 2026 (Thu)	171.00	178.50	171.00	177.50	209,165
29th Jul 2026 (Wed)	168.50	171.00	168.50	171.00	392,410
28th Jul 2026 (Tue)	168.50	168.50	168.50	168.50	280,873
27th Jul 2026 (Mon)	168.50	169.00	169.00	169.00	287,722
24th Jul 2026 (Fri)	172.00	172.00	168.50	168.50	388,645
23rd Jul 2026 (Thu)	165.50	169.00	169.00	169.00	522,731
22nd Jul 2026 (Wed)	157.50	162.50	157.50	162.50	158,326
21st Jul 2026 (Tue)	155.50	157.50	155.50	157.50	176,825
20th Jul 2026 (Mon)	155.00	155.50	154.00	155.50	58,024
17th Jul 2026 (Fri)	157.00	156.00	155.50	156.00	254,753
16th Jul 2026 (Thu)	153.50	157.00	154.50	157.00	64,930
15th Jul 2026 (Wed)	153.50	153.50	153.50	153.50	50,934
14th Jul 2026 (Tue)	154.00	154.00	153.50	153.50	92,944
13th Jul 2026 (Mon)	159.25	159.25	153.50	154.00	134,813
10th Jul 2026 (Fri)	159.25	159.25	159.25	159.25	379,203
9th Jul 2026 (Thu)	159.00	158.00	158.00	158.00	62,077
8th Jul 2026 (Wed)	159.00	159.00	159.00	159.00	161,721
7th Jul 2026 (Tue)	163.50	159.00	159.00	159.00	186,700
6th Jul 2026 (Mon)	161.00	164.00	161.00	163.50	231,572
3rd Jul 2026 (Fri)	159.00	161.50	161.50	161.50	146,076

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
23rd Jul 2026 7:00 am	RNS	Full Year Trading Update and Notice of Results
12th Jun 2026 3:30 pm	RNS	Adoption of EMI, Grant of Options, PDMR Dealings
29th May 2026 7:00 am	RNS	Total Voting Rights
27th May 2026 3:37 pm	RNS	Holding(s) in Company
22nd May 2026 4:46 pm	RNS	Transaction in Own Shares and Total Voting Rights
22nd May 2026 7:00 am	RNS	On Market Share Buyback Programme
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

See more Fonix regulatory news

FTSE 100 Latest

Value10,868.05

Change0.00