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	176.00p on 21-08-2026 at 18:15:08
Change	3.50p 2.03%
Buy	177.00p
Sell	175.00p

Last Trade:	Buy 2,711.00 at 176.90p
Day's Volume:	85,519
Last Close:	176.00p
Open:	172.50p
ISIN:	GB00BN789668

Day's Range	172.50p - 176.00p
52wk Range:	144.00p - 225.50p
Market Capitalisation:	£171.82m
VWAP:	175.93431p
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
Buy*	2,711	176.90p	Ordinary	16:29:36 - 21-Aug-26
Unknown*	15,000	177.00p	Ordinary	16:21:07 - 21-Aug-26
Buy*	433	177.00p	Ordinary	15:42:52 - 21-Aug-26
Buy*	2,480	176.30p	Ordinary	15:41:39 - 21-Aug-26
Buy*	2,500	176.98p	Ordinary	15:35:17 - 21-Aug-26
Buy*	1,500	176.92p	Ordinary	15:19:06 - 21-Aug-26
Buy*	49	177.00p	SI Trade	15:18:14 - 21-Aug-26
Buy*	17	177.00p	SI Trade	15:18:14 - 21-Aug-26
Buy*	8,431	176.15p	Ordinary	15:02:48 - 21-Aug-26
Buy*	1,701	176.15p	Ordinary	15:01:11 - 21-Aug-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	172.50	176.00	172.50	176.00	85,519
20th Aug 2026 (Thu)	169.50	172.50	169.50	172.50	72,535
19th Aug 2026 (Wed)	168.50	169.50	168.50	169.50	54,437
18th Aug 2026 (Tue)	167.50	168.50	167.00	167.00	101,681
17th Aug 2026 (Mon)	172.50	170.00	167.50	167.50	108,109
14th Aug 2026 (Fri)	168.00	172.50	168.00	172.50	110,838
13th Aug 2026 (Thu)	166.50	167.00	167.00	167.00	69,630
12th Aug 2026 (Wed)	169.00	169.00	166.50	166.50	49,082
11th Aug 2026 (Tue)	171.50	171.50	166.50	166.50	128,110
10th Aug 2026 (Mon)	172.00	171.50	171.00	171.50	88,947
7th Aug 2026 (Fri)	172.00	172.00	172.00	172.00	109,865
6th Aug 2026 (Thu)	173.00	173.00	172.00	172.00	97,812
5th Aug 2026 (Wed)	174.50	175.00	173.00	173.00	113,585
4th Aug 2026 (Tue)	171.50	175.50	171.50	174.50	164,631
3rd Aug 2026 (Mon)	177.00	177.00	171.50	171.50	139,857
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

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

Value10,816.56

Change68.40