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	167.50p on 11-09-2026 at 18:35:09
Change	0.00p 0%
Buy	170.00p
Sell	165.00p

Last Trade:	Unknown 25,063.00 at 167.87p
Day's Volume:	114,185
Last Close:	167.50p
Open:	167.50p
ISIN:	GB00BN789668

Day's Range	167.50p - 167.50p
52wk Range:	144.00p - 222.50p
Market Capitalisation:	£163.52m
VWAP:	167.12868p
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
Unknown*	25,063	167.87p	Ordinary	16:31:53 - 11-Sep-26
Buy*	250	168.00p	Ordinary	16:26:45 - 11-Sep-26
Buy*	858	168.00p	Ordinary	16:23:45 - 11-Sep-26
Sell*	858	167.00p	Ordinary	16:23:23 - 11-Sep-26
Unknown*	-6,650	167.00p	Ordinary Correction	15:35:56 - 11-Sep-26
Unknown*	6,650	167.00p	Ordinary	15:35:56 - 11-Sep-26
Sell*	6,650	167.00p	Ordinary	15:35:56 - 11-Sep-26
Sell*	4,970	166.85p	Ordinary	14:36:17 - 11-Sep-26
Sell*	4,573	166.85p	Ordinary	14:14:56 - 11-Sep-26
Sell*	1,158	166.85p	Ordinary	14:07:06 - 11-Sep-26

See more Fonix trades

Fonix (FNX) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Sep 2026 (Fri)	167.50	167.50	167.50	167.50	114,185
10th Sep 2026 (Thu)	167.50	167.50	167.00	167.50	59,659
9th Sep 2026 (Wed)	168.50	168.50	167.50	167.50	115,029
8th Sep 2026 (Tue)	168.50	168.50	168.50	168.50	126,741
7th Sep 2026 (Mon)	168.50	168.50	168.50	168.50	104,154
4th Sep 2026 (Fri)	168.50	168.50	168.50	168.50	32,766
3rd Sep 2026 (Thu)	168.50	168.50	168.50	168.50	80,208
2nd Sep 2026 (Wed)	170.00	170.00	168.50	168.50	67,791
1st Sep 2026 (Tue)	169.50	172.00	172.00	172.00	43,037
31st Aug 2026 (Mon)	169.50	169.50	169.50	169.50	0
28th Aug 2026 (Fri)	165.00	169.50	165.00	169.50	155,419
27th Aug 2026 (Thu)	169.50	167.00	167.00	167.00	45,123
26th Aug 2026 (Wed)	171.50	168.00	168.00	168.00	109,272
25th Aug 2026 (Tue)	174.50	174.50	171.50	171.50	141,713
24th Aug 2026 (Mon)	176.00	176.00	176.00	176.00	74,586
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

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

Value10,650.44

Change41.52