Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Fonix (FNX) Share Price

Price 154.00p on 03-06-2026 at 13:30:07
Change -5.00p -3.14%
Buy 155.00p
Sell 153.00p
Last Trade: Buy 2,000.00 at 154.95p
Day's Volume: 134,781
Last Close: 159.00p
Open: 155.50p
ISIN: GB00BN789668
Day's Range 154.00p - 155.50p
52wk Range: 144.50p - 231.00p
Market Capitalisation: £150.34m
VWAP: 154.62437p
Shares in Issue: 97.62m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,000 154.95p Ordinary
14:30:01 - 03-Jun-26
Sell* 1,282 153.00p Ordinary
14:06:50 - 03-Jun-26
Buy* 290 155.00p Ordinary
13:50:19 - 03-Jun-26
Buy* 1,000 154.99p Ordinary
13:43:19 - 03-Jun-26
Buy* 48 155.00p Ordinary
13:43:16 - 03-Jun-26
Buy* 45 155.00p SI Trade
13:43:16 - 03-Jun-26
Buy* 1 155.00p SI Trade
13:43:16 - 03-Jun-26
Sell* 2,500 154.00p Ordinary
13:43:08 - 03-Jun-26
Buy* 10 155.00p Ordinary
13:42:22 - 03-Jun-26
Buy* 450 154.99p Ordinary
13:41:05 - 03-Jun-26
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
2nd Jun 2026 (Tue) 157.00 159.00 155.50 159.00 234,376
1st Jun 2026 (Mon) 157.50 157.50 155.50 157.00 139,577
29th May 2026 (Fri) 157.00 158.50 158.50 158.50 80,372
28th May 2026 (Thu) 156.50 157.00 156.50 157.00 53,465
27th May 2026 (Wed) 155.50 158.00 155.00 155.00 117,428
26th May 2026 (Tue) 157.50 157.50 155.50 155.50 104,277
25th May 2026 (Mon) 157.50 157.50 157.50 157.50 0
22nd May 2026 (Fri) 157.00 160.00 157.50 157.50 2,597,683
21st May 2026 (Thu) 158.50 159.00 158.50 159.00 78,679
20th May 2026 (Wed) 158.50 158.50 158.50 158.50 57,487
19th May 2026 (Tue) 158.50 158.50 158.50 158.50 100,366
18th May 2026 (Mon) 157.50 162.00 158.50 158.50 208,170
15th May 2026 (Fri) 157.50 157.50 157.50 157.50 37,143
14th May 2026 (Thu) 157.50 157.50 157.50 157.50 174,660
13th May 2026 (Wed) 157.50 157.50 157.50 157.50 32,753
12th May 2026 (Tue) 158.00 158.00 157.50 157.50 97,950
11th May 2026 (Mon) 169.50 169.50 158.00 158.00 222,033
8th May 2026 (Fri) 170.00 171.50 169.50 169.50 107,103
7th May 2026 (Thu) 168.50 171.50 168.50 171.50 410,143
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
See more Fonix price history

Fonix (FNX) Regulatory News

Date Source Headline
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
25th Mar 2026 7:00 am RNS On Market Share Buyback Programme
17th Mar 2026 7:00 am RNS Interim Results
See more Fonix regulatory news

Fonix (FNX) Share News

IN BRIEF: Fonix buys back about 1.2 million shares from major investor

22nd May 2026 20:13

Fonix PLC - London-based mobile payments and messaging services provider - Buys back just over 1.2 million shares on Friday at 159 pence each. Explains that the company has historically been restricted in its ability to conduct share buyback programmes due a significant investor block being interested in 33% of the issued share capital. A buyback would see this interest rise, requiring the concert party to make a mandatory cash offer for Fonix. However, Richard Thompson (through Starnevesse Ltd, a company owned and controlled by him), a significant shareholder in the company, and a member of the concert party has signed an irrevocable undertaking to sell the around 1.2 million shares. Cavendish Capital Markets Ltd is appointed to manage the buyback. Read More

UK dividends calendar - next 7 days

26th Mar 2026 12:07

Read More

IN BRIEF: Fonix announces new share buyback programme

25th Mar 2026 18:37

Fonix PLC - London-based mobile payments and messaging services provider - Says it will undertake a buyback programme of up to 230,000 shares, around 0.23% of its issued share capital, following "recent reductions in holdings of the concert party". Says it "considers the share buyback programme to be an efficient use of the company's growing cash balance." Read More

UK dividends calendar - next 7 days

19th Mar 2026 14:42

Read More

Fonix raises interim payout as profit rises; hails Portugal in outlook

17th Mar 2026 15:32

(Alliance News) - Fonix PLC on Tuesday said it is doing well across its core UK and Ireland markets as "Portugal continues to develop well", amid an increase in interim profit and revenue. Read More

See more Fonix news
FTSE 100 Latest
Value10,354.54
Change-18.97

Login to your account

Forgot Password?

Not Registered