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 13-07-2026 at 16:30:01
Change -5.25p -3.3%
Buy 155.00p
Sell 153.00p
Last Trade: Sell 1,944.00 at 153.96p
Day's Volume: 134,813
Last Close: 154.00p
Open: 159.25p
ISIN: GB00BN789668
Day's Range 153.50p - 159.25p
52wk Range: 144.00p - 227.00p
Market Capitalisation: £150.34m
VWAP: 154.82201p
Shares in Issue: 97.62m

Fonix (FNX) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,944 153.96p Ordinary
16:23:57 - 13-Jul-26
Sell* 8,800 153.30p Ordinary
16:21:20 - 13-Jul-26
Sell* 8,800 153.00p Ordinary
16:21:13 - 13-Jul-26
Buy* 103 155.00p Ordinary
16:12:13 - 13-Jul-26
Buy* 99 155.00p SI Trade
16:12:12 - 13-Jul-26
Buy* 2,000 153.90p Ordinary
16:12:01 - 13-Jul-26
Buy* 129 153.85p Ordinary
16:03:37 - 13-Jul-26
Sell* 10,000 153.16p Ordinary
16:00:04 - 13-Jul-26
Sell* 15,000 153.00p Ordinary
15:47:00 - 13-Jul-26
Buy* 2,000 153.90p Ordinary
15:33:05 - 13-Jul-26
See more Fonix trades

Fonix (FNX) Share Price History

Time period:
to
Date Open High Low Close Volume
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
2nd Jul 2026 (Thu) 164.50 164.50 159.00 159.00 71,280
1st Jul 2026 (Wed) 164.50 164.50 164.50 164.50 29,704
30th Jun 2026 (Tue) 159.00 165.50 161.00 164.50 244,582
29th Jun 2026 (Mon) 152.50 159.00 157.00 159.00 157,627
26th Jun 2026 (Fri) 148.50 152.50 148.50 152.50 133,283
25th Jun 2026 (Thu) 148.50 148.50 148.00 148.50 60,462
24th Jun 2026 (Wed) 148.50 148.50 147.50 148.50 140,519
23rd Jun 2026 (Tue) 151.00 151.00 148.50 148.50 76,862
22nd Jun 2026 (Mon) 150.00 151.00 150.00 151.00 66,195
19th Jun 2026 (Fri) 148.50 152.00 148.50 150.00 157,447
18th Jun 2026 (Thu) 148.00 149.50 148.00 148.50 113,334
17th Jun 2026 (Wed) 148.00 148.00 146.50 148.00 294,736
16th Jun 2026 (Tue) 152.50 155.00 148.50 148.50 55,280
15th Jun 2026 (Mon) 152.00 155.50 152.00 152.50 172,229
See more Fonix price history

Fonix (FNX) Regulatory News

Date Source Headline
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
25th Mar 2026 7:00 am RNS On Market Share Buyback Programme
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
Value10,498.29
Change1.00

Login to your account

Forgot Password?

Not Registered