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	187.50p on 12-11-2026 at 07:50:24
Change	0.00p 0%
Buy	190.00p
Sell	185.00p

Last Trade:	Unknown 15,000.00 at 187.535p
Day's Volume:	0
Last Close:	187.50p
Open:	0.00p
ISIN:	GB00BN789668

Day's Range	0.00p - 0.00p
52wk Range:	144.00p - 203.00p
Market Capitalisation:	£183.13m
VWAP:	0.00p
Shares in Issue:	97.67m

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*	15,000	187.535p	Ordinary	16:32:13 - 11-Nov-26
Sell*	2,044	187.21991p	Ordinary	16:12:54 - 11-Nov-26
Sell*	1,552	186.25p	Ordinary	16:12:37 - 11-Nov-26
Unknown*	15,000	186.00p	Ordinary	15:33:24 - 11-Nov-26
Sell*	5,041	186.52p	Ordinary	15:23:26 - 11-Nov-26
Sell*	5,415	186.52p	Ordinary	15:11:58 - 11-Nov-26
Sell*	300	186.52p	Ordinary	15:03:26 - 11-Nov-26
Unknown*	21,287	187.85p	Ordinary	14:47:01 - 11-Nov-26
Buy*	1,800	187.85p	Ordinary	14:45:26 - 11-Nov-26
Sell*	256	185.00p	Ordinary	14:40:43 - 11-Nov-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	187.50	187.50	187.50	187.50	0
11th Nov 2026 (Wed)	184.00	187.50	184.00	187.50	288,107
10th Nov 2026 (Tue)	181.50	182.50	182.00	182.50	495,459
9th Nov 2026 (Mon)	180.00	181.50	181.50	181.50	216,007
6th Nov 2026 (Fri)	180.00	180.00	180.00	180.00	85,584
5th Nov 2026 (Thu)	183.00	183.00	179.00	183.00	278,062
4th Nov 2026 (Wed)	180.50	183.50	180.50	183.00	121,191
3rd Nov 2026 (Tue)	175.00	181.50	175.00	180.50	128,892
2nd Nov 2026 (Mon)	177.00	180.00	174.00	174.00	131,553
30th Oct 2026 (Fri)	182.50	180.00	176.50	177.00	67,448
29th Oct 2026 (Thu)	184.00	186.50	182.50	182.50	96,345
28th Oct 2026 (Wed)	176.50	184.00	176.50	184.00	302,247
27th Oct 2026 (Tue)	176.50	176.50	176.50	176.50	49,794
26th Oct 2026 (Mon)	175.00	177.00	175.00	177.00	143,287
23rd Oct 2026 (Fri)	175.00	176.00	175.00	175.00	95,772
22nd Oct 2026 (Thu)	181.50	175.00	175.00	175.00	224,009
21st Oct 2026 (Wed)	180.00	181.50	180.00	181.50	131,487
20th Oct 2026 (Tue)	186.00	187.50	179.00	181.00	168,689
19th Oct 2026 (Mon)	186.00	187.50	186.00	186.00	150,203
16th Oct 2026 (Fri)	180.00	185.00	185.00	185.00	275,768
15th Oct 2026 (Thu)	178.50	176.00	175.00	176.00	243,065
14th Oct 2026 (Wed)	181.50	183.50	177.50	178.50	145,239
13th Oct 2026 (Tue)	187.50	183.00	183.00	183.00	127,480
12th Oct 2026 (Mon)	193.00	193.00	187.50	187.50	163,939

See more Fonix price history

Date	Source	Headline
Fonix (FNX) Regulatory News
2nd Nov 2026 3:05 pm	RNS	Total Voting Rights
2nd Nov 2026 7:00 am	RNS	Change of Registered Office
28th Oct 2026 11:00 am	RNS	Exercise of Options and Total Voting Rights
16th Oct 2026 7:00 am	RNS	Notice of AGM and Dividend Timetable
5th Oct 2026 1:35 pm	RNS	Holding(s) in Company
1st Oct 2026 9:47 am	RNS	Holding(s) in Company
22nd Sep 2026 7:00 am	RNS	Final Results
21st Sep 2026 11:33 am	RNS-R	Investor Presentation via Investor Meet Company
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

See more Fonix regulatory news

FTSE 100 Latest

Value10,835.47

Change0.00