LSE - Delayed Quote GBp

Fonix Plc (FNX.L)

Compare
222.52 -3.48 (-1.54%)
As of 12:57:21 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 226.10 228.80 222.12 222.52 222.52 29,325
Dec 20, 2024 225.00 230.00 222.00 226.00 226.00 40,759
Dec 19, 2024 227.50 227.72 221.00 225.00 225.00 76,129
Dec 18, 2024 229.50 235.00 227.15 229.50 229.50 68,964
Dec 17, 2024 227.50 233.00 228.00 229.50 229.50 67,913
Dec 16, 2024 229.00 232.00 223.50 227.50 227.50 90,274
Dec 13, 2024 221.50 229.90 214.00 225.00 225.00 78,160
Dec 12, 2024 217.00 224.00 217.00 224.00 224.00 107,783
Dec 11, 2024 215.50 218.56 196.50 196.50 196.50 246,204
Dec 10, 2024 215.50 218.00 213.00 215.50 215.50 75,366
Dec 9, 2024 215.50 218.00 213.50 215.50 215.50 56,739
Dec 6, 2024 214.00 218.00 211.00 211.00 211.00 96,071
Dec 5, 2024 214.00 215.86 212.55 214.00 214.00 52,137
Dec 4, 2024 214.00 216.00 212.55 214.00 214.00 24,636
Dec 3, 2024 213.50 216.00 212.00 216.00 216.00 112,137
Dec 2, 2024 212.00 216.00 211.00 216.00 216.00 59,195
Nov 29, 2024 209.00 214.00 208.00 212.00 212.00 75,350
Nov 28, 2024 205.00 212.00 204.00 212.00 212.00 172,200
Nov 27, 2024 214.00 215.00 198.00 205.00 205.00 602,814
Nov 26, 2024 217.50 219.00 214.00 214.00 214.00 70,136
Nov 25, 2024 217.50 220.00 215.01 217.50 217.50 44,190
Nov 22, 2024 217.50 220.00 215.50 217.50 217.50 251,663
Nov 21, 2024 5.70 Dividend
Nov 21, 2024 222.00 223.80 215.00 217.50 217.50 65,739
Nov 20, 2024 230.50 233.00 225.00 226.00 220.30 81,472
Nov 19, 2024 236.00 237.00 228.05 230.50 224.69 98,036
Nov 18, 2024 234.50 237.00 230.00 232.00 226.15 55,040
Nov 15, 2024 236.00 237.00 234.00 235.50 229.56 93,738
Nov 14, 2024 236.00 236.50 235.55 236.00 230.05 96,775
Nov 13, 2024 235.50 236.00 235.00 236.00 230.05 66,117
Nov 12, 2024 236.00 237.00 230.00 236.00 230.05 124,533
Nov 11, 2024 233.50 238.00 231.75 236.00 230.05 167,931
Nov 8, 2024 230.00 237.00 230.00 233.50 227.61 73,422
Nov 7, 2024 231.00 232.00 229.44 230.00 224.20 120,720
Nov 6, 2024 236.50 238.00 230.00 231.00 225.17 83,967
Nov 5, 2024 240.00 239.95 235.20 236.50 230.54 72,728
Nov 4, 2024 238.50 244.00 235.00 244.00 237.85 154,066
Nov 1, 2024 245.00 248.00 240.00 240.00 233.95 98,933
Oct 31, 2024 242.50 250.00 242.20 245.00 238.82 244,854
Oct 30, 2024 232.50 254.00 231.00 254.00 247.59 507,352
Oct 29, 2024 233.50 237.00 230.00 232.50 226.64 69,340
Oct 28, 2024 237.00 239.00 235.03 236.00 230.05 760,645
Oct 25, 2024 232.50 239.00 231.55 236.00 230.05 127,575
Oct 24, 2024 231.50 232.00 230.80 231.50 225.66 38,763
Oct 23, 2024 231.50 234.75 228.00 231.50 225.66 82,421
Oct 22, 2024 231.00 235.00 225.00 235.00 229.07 126,234
Oct 21, 2024 232.50 234.00 230.00 231.00 225.17 94,205
Oct 18, 2024 240.00 240.00 226.00 232.50 226.64 245,349
Oct 17, 2024 257.50 260.00 243.50 245.00 238.82 118,984
Oct 16, 2024 253.00 263.90 253.00 257.50 251.01 645,614
Oct 15, 2024 229.50 251.00 229.50 248.50 242.23 350,135
Oct 14, 2024 230.00 232.00 228.00 229.50 223.71 137,926
Oct 11, 2024 226.50 232.00 224.00 230.00 224.20 1,569,375
Oct 10, 2024 224.00 229.00 224.00 226.50 220.79 141,203
Oct 9, 2024 224.00 227.90 222.00 224.00 218.35 76,419
Oct 8, 2024 224.00 228.00 224.00 224.00 218.35 150,256
Oct 7, 2024 224.00 228.00 220.00 226.00 220.30 131,646
Oct 4, 2024 224.00 228.00 222.92 224.00 218.35 26,568
Oct 3, 2024 224.00 228.00 220.00 224.00 218.35 59,831
Oct 2, 2024 230.00 230.00 221.10 230.00 224.20 123,248
Oct 1, 2024 217.50 234.40 215.00 230.00 224.20 390,970
Sep 30, 2024 210.00 222.80 209.00 217.50 212.01 318,588
Sep 27, 2024 222.50 225.00 206.00 210.00 204.70 379,113
Sep 26, 2024 232.50 235.00 220.00 222.50 216.89 508,632
Sep 25, 2024 235.00 237.00 230.10 234.00 228.10 151,837
Sep 24, 2024 238.50 245.00 232.50 235.00 229.07 640,172
Sep 23, 2024 236.00 241.00 233.00 236.50 230.54 103,774
Sep 20, 2024 233.50 238.00 232.00 236.00 230.05 162,105
Sep 19, 2024 232.50 235.00 232.08 233.50 227.61 134,009
Sep 18, 2024 232.50 234.88 227.50 232.50 226.64 45,203
Sep 17, 2024 232.50 235.00 230.85 235.00 229.07 111,756
Sep 16, 2024 235.00 235.00 231.00 235.00 229.07 56,449
Sep 13, 2024 232.50 237.00 233.52 235.00 229.07 156,250
Sep 12, 2024 234.50 236.25 232.45 232.50 226.64 52,368
Sep 11, 2024 237.50 240.00 232.13 234.50 228.59 90,069
Sep 10, 2024 241.00 241.00 235.00 237.50 231.51 133,280
Sep 9, 2024 239.00 245.00 235.80 245.00 238.82 128,105
Sep 6, 2024 236.00 242.00 232.00 239.00 232.97 181,360
Sep 5, 2024 236.00 236.50 232.25 236.00 230.05 77,739
Sep 4, 2024 237.50 240.00 232.55 236.00 230.05 73,669
Sep 3, 2024 233.50 239.75 232.00 237.50 231.51 96,613
Sep 2, 2024 233.50 235.00 232.00 233.50 227.61 64,340
Aug 30, 2024 235.00 238.00 232.00 233.50 227.61 56,071
Aug 29, 2024 233.50 236.00 232.13 235.00 229.07 39,457
Aug 28, 2024 236.00 235.00 232.00 235.00 229.07 78,815
Aug 27, 2024 236.00 240.00 234.20 236.00 230.05 95,576
Aug 23, 2024 236.00 238.40 234.00 236.00 230.05 29,189
Aug 22, 2024 235.00 239.40 232.50 236.00 230.05 64,490
Aug 21, 2024 237.50 239.75 232.00 235.00 229.07 65,894
Aug 20, 2024 236.00 240.00 235.00 237.50 231.51 48,211
Aug 19, 2024 237.50 240.00 232.00 236.00 230.05 38,547
Aug 16, 2024 234.00 239.80 232.71 237.50 231.51 79,571
Aug 15, 2024 234.00 240.00 232.44 240.00 233.95 45,141
Aug 14, 2024 237.50 239.84 232.00 234.00 228.10 78,125
Aug 13, 2024 242.50 244.00 235.00 237.00 231.02 142,709
Aug 12, 2024 238.50 244.00 238.00 241.00 234.92 38,828
Aug 9, 2024 237.50 240.00 235.00 238.50 232.48 28,131
Aug 8, 2024 241.00 241.98 235.22 240.00 233.95 52,142
Aug 7, 2024 236.00 241.90 236.06 241.00 234.92 62,181
Aug 6, 2024 232.50 240.00 230.00 240.00 233.95 157,823
Aug 5, 2024 242.50 242.50 230.00 232.50 226.64 103,048
Aug 2, 2024 243.50 250.00 235.00 245.00 238.82 33,314
Aug 1, 2024 246.00 255.00 242.22 243.50 237.36 78,258
Jul 31, 2024 243.50 250.00 242.00 242.00 235.90 257,222
Jul 30, 2024 246.00 250.00 242.00 243.50 237.36 65,061
Jul 29, 2024 246.00 249.96 243.61 246.00 239.80 53,125
Jul 26, 2024 246.00 250.00 243.33 246.00 239.80 39,047
Jul 25, 2024 246.00 250.00 242.50 246.00 239.80 50,542
Jul 24, 2024 251.50 250.00 240.00 246.00 239.80 193,284
Jul 23, 2024 254.00 258.00 248.00 253.00 246.62 113,276
Jul 22, 2024 248.50 264.60 250.00 254.00 247.59 515,177
Jul 19, 2024 243.50 242.00 237.00 243.50 237.36 15,754
Jul 18, 2024 243.50 249.48 237.00 243.50 237.36 75,238
Jul 17, 2024 238.50 245.00 238.66 243.50 237.36 57,153
Jul 16, 2024 245.00 244.80 237.45 238.50 232.48 70,052
Jul 15, 2024 245.00 249.55 241.00 245.00 238.82 29,862
Jul 12, 2024 242.00 250.00 241.00 241.00 234.92 96,631
Jul 11, 2024 239.50 244.00 239.70 244.00 237.85 76,760
Jul 10, 2024 239.50 241.80 236.00 239.50 233.46 20,960
Jul 9, 2024 239.50 244.00 235.00 239.50 233.46 32,036
Jul 8, 2024 239.50 243.40 235.00 239.50 233.46 42,361
Jul 5, 2024 239.50 244.00 235.00 244.00 237.85 153,349
Jul 4, 2024 239.50 243.10 238.24 239.50 233.46 18,795
Jul 3, 2024 237.00 244.00 230.00 239.50 233.46 204,622
Jul 2, 2024 239.50 244.00 230.00 239.50 233.46 66,843
Jul 1, 2024 238.50 244.00 235.00 239.50 233.46 74,344
Jun 28, 2024 239.50 242.00 228.00 242.00 235.90 76,175
Jun 27, 2024 242.00 246.30 237.00 239.50 233.46 76,017
Jun 26, 2024 245.00 250.00 240.00 242.00 235.90 64,045
Jun 25, 2024 232.50 250.00 230.00 244.00 237.85 139,479
Jun 24, 2024 231.50 235.00 228.00 232.50 226.64 119,691
Jun 21, 2024 227.50 232.00 225.00 231.50 225.66 41,294
Jun 20, 2024 226.00 229.50 221.00 227.50 221.76 128,390
Jun 19, 2024 232.50 240.00 225.00 226.00 220.30 66,621
Jun 18, 2024 232.50 240.00 225.00 232.50 226.64 28,824
Jun 17, 2024 232.50 232.40 227.00 232.50 226.64 39,621
Jun 14, 2024 235.00 240.00 228.00 232.50 226.64 70,659
Jun 13, 2024 235.00 240.00 231.60 235.00 229.07 39,066
Jun 12, 2024 225.00 240.00 220.00 234.00 228.10 197,475
Jun 11, 2024 225.00 229.00 220.00 225.00 219.33 85,957
Jun 10, 2024 230.00 235.00 220.00 225.00 219.33 74,147
Jun 7, 2024 230.00 229.27 225.00 230.00 224.20 120,219
Jun 6, 2024 230.00 235.00 225.00 230.00 224.20 46,007
Jun 5, 2024 230.00 235.00 227.00 230.00 224.20 37,089
Jun 4, 2024 227.50 234.00 227.50 230.00 224.20 87,316
Jun 3, 2024 236.00 240.00 225.00 228.00 222.25 80,859
May 31, 2024 235.00 240.00 230.50 236.00 230.05 34,709
May 30, 2024 235.00 240.00 230.00 235.00 229.07 32,295
May 29, 2024 235.00 240.00 230.10 235.00 229.07 27,616
May 28, 2024 235.00 240.00 230.00 235.00 229.07 80,454
May 24, 2024 232.50 240.00 230.55 235.00 229.07 123,328
May 23, 2024 237.50 240.00 231.00 233.50 227.61 85,889
May 22, 2024 240.00 245.00 236.00 237.50 231.51 68,623
May 21, 2024 245.00 250.00 238.60 241.00 234.92 99,639
May 20, 2024 245.00 248.00 241.50 245.00 238.82 50,530
May 17, 2024 240.00 250.00 240.00 245.00 238.82 79,065
May 16, 2024 245.00 245.00 235.00 240.00 233.95 51,023
May 15, 2024 242.50 250.00 235.00 245.00 238.82 24,957
May 14, 2024 242.50 249.00 235.00 249.00 242.72 85,618
May 13, 2024 245.00 250.00 235.00 249.00 242.72 61,057
May 10, 2024 242.50 250.00 240.00 245.00 238.82 64,122
May 9, 2024 235.00 250.00 240.00 249.00 242.72 13,777
May 8, 2024 235.00 240.00 230.50 235.00 229.07 52,430
May 7, 2024 235.00 240.00 231.55 235.00 229.07 45,016
May 3, 2024 232.50 235.88 230.00 232.50 226.64 130,765
May 2, 2024 232.50 240.00 229.00 232.00 226.15 78,649
May 1, 2024 242.50 245.00 230.00 232.50 226.64 180,511
Apr 30, 2024 245.00 247.00 240.00 240.00 233.95 71,531
Apr 29, 2024 245.00 250.00 241.00 245.00 238.82 55,065
Apr 26, 2024 247.50 248.00 240.00 245.00 238.82 83,123
Apr 25, 2024 247.50 250.00 245.50 247.50 241.26 43,228
Apr 24, 2024 242.50 250.00 240.00 247.50 241.26 178,793
Apr 23, 2024 237.50 247.00 235.50 242.50 236.38 66,328
Apr 22, 2024 232.50 240.00 230.00 230.00 224.20 47,040
Apr 19, 2024 230.00 239.85 225.00 232.50 226.64 16,266,108
Apr 18, 2024 240.00 242.00 235.00 240.00 233.95 95,884
Apr 17, 2024 235.00 245.00 228.00 228.00 222.25 62,338
Apr 16, 2024 240.00 240.00 232.00 235.00 229.07 46,861
Apr 15, 2024 247.50 249.00 235.00 240.00 233.95 134,703
Apr 12, 2024 255.00 258.00 243.48 247.50 241.26 67,740
Apr 11, 2024 242.50 257.00 243.40 255.00 248.57 92,307
Apr 10, 2024 245.00 249.95 240.30 242.50 236.38 46,653
Apr 9, 2024 245.00 250.00 240.00 245.00 238.82 70,468
Apr 8, 2024 245.00 249.00 240.00 245.00 238.82 94,608
Apr 5, 2024 250.00 255.00 240.00 245.00 238.82 91,218
Apr 4, 2024 257.50 255.00 245.00 250.00 243.69 91,733
Apr 3, 2024 257.50 265.00 250.00 257.50 251.01 61,032
Apr 2, 2024 252.50 265.00 245.00 257.50 251.01 85,738
Mar 28, 2024 252.50 260.00 245.00 252.50 246.13 86,199
Mar 27, 2024 252.50 256.50 245.75 252.50 246.13 66,635
Mar 26, 2024 252.50 260.00 245.00 252.50 246.13 54,612
Mar 25, 2024 260.00 265.00 246.67 252.50 246.13 90,350
Mar 22, 2024 265.00 270.00 255.00 260.00 253.44 152,765
Mar 21, 2024 2.60 Dividend
Mar 21, 2024 267.50 270.00 260.00 265.00 258.32 249,756
Mar 20, 2024 272.50 280.00 265.00 265.00 255.78 55,219
Mar 19, 2024 282.50 295.00 270.00 272.50 263.02 194,170
Mar 18, 2024 267.50 285.00 268.00 282.50 272.67 137,072
Mar 15, 2024 267.50 275.00 265.00 267.50 258.19 32,200
Mar 14, 2024 270.00 275.00 260.00 267.50 258.19 60,013
Mar 13, 2024 258.50 275.00 255.00 270.00 260.61 103,169
Mar 12, 2024 247.50 261.90 247.00 258.00 249.03 400,485
Mar 11, 2024 242.50 250.00 235.00 242.50 234.06 26,082
Mar 8, 2024 242.50 250.00 239.50 242.50 234.06 106,807
Mar 7, 2024 242.50 255.00 235.00 242.50 234.06 29,960
Mar 6, 2024 242.50 247.50 240.00 242.50 234.06 42,288
Mar 5, 2024 242.50 248.00 238.50 242.50 234.06 88,401
Mar 4, 2024 240.00 250.00 235.00 242.50 234.06 77,427
Mar 1, 2024 240.00 245.00 235.00 240.00 231.65 116,688
Feb 29, 2024 240.00 245.00 237.50 240.00 231.65 5,853
Feb 28, 2024 242.50 245.00 238.50 240.00 231.65 52,321
Feb 27, 2024 245.00 250.00 240.00 250.00 241.30 65,765
Feb 26, 2024 247.50 250.00 240.00 245.00 236.48 108,959
Feb 23, 2024 242.50 250.00 232.00 232.00 223.93 51,348
Feb 22, 2024 235.00 249.25 237.90 242.50 234.06 56,325
Feb 21, 2024 230.00 240.00 225.00 232.50 224.41 48,340
Feb 20, 2024 223.50 235.00 223.00 230.00 222.00 229,113
Feb 19, 2024 223.50 227.00 222.45 226.00 218.14 30,433
Feb 16, 2024 225.00 230.00 220.00 223.50 215.73 66,744
Feb 15, 2024 227.50 228.00 220.00 225.00 217.17 94,152
Feb 14, 2024 232.50 235.00 225.20 227.50 219.59 230,107
Feb 13, 2024 236.50 240.00 233.00 232.50 224.41 11,314
Feb 12, 2024 250.00 250.00 230.00 236.50 228.27 123,623
Feb 9, 2024 252.50 255.00 245.00 250.00 241.30 73,105
Feb 8, 2024 245.00 255.00 244.00 249.00 240.34 152,548
Feb 7, 2024 252.50 255.00 240.25 248.00 239.37 99,342
Feb 6, 2024 252.50 265.00 250.00 252.50 243.72 180,479
Feb 5, 2024 250.00 256.00 248.00 252.50 243.72 176,369
Feb 2, 2024 237.50 250.00 237.00 250.00 241.30 104,173
Feb 1, 2024 232.50 241.00 232.75 237.00 228.76 84,964
Jan 31, 2024 223.50 234.75 222.00 232.50 224.41 92,503
Jan 30, 2024 232.50 232.18 220.10 223.50 215.73 78,071
Jan 29, 2024 235.00 237.80 230.00 232.50 224.41 44,288
Jan 26, 2024 235.00 240.00 231.00 235.00 226.83 51,974
Jan 25, 2024 232.50 240.00 231.20 235.00 226.83 99,860
Jan 24, 2024 225.00 235.00 222.00 235.00 226.83 177,958
Jan 23, 2024 217.50 220.00 215.00 215.00 207.52 66,557
Jan 22, 2024 217.50 220.00 215.00 217.50 209.93 76,289
Jan 19, 2024 221.00 220.00 215.00 215.00 207.52 48,155
Jan 18, 2024 221.00 223.25 217.00 221.00 213.31 127,813
Jan 17, 2024 222.50 223.45 217.00 221.00 213.31 42,013
Jan 16, 2024 220.50 225.00 216.80 222.50 214.76 75,279
Jan 15, 2024 219.56 222.50 216.00 220.50 212.83 25,948
Jan 12, 2024 218.50 220.00 216.00 218.00 210.42 37,056
Jan 11, 2024 229.00 231.00 215.50 218.50 210.90 115,527
Jan 10, 2024 227.50 231.40 225.00 229.00 221.03 29,741
Jan 9, 2024 222.50 235.00 227.50 227.50 219.59 53,644
Jan 8, 2024 222.50 224.00 220.00 222.50 214.76 34,821
Jan 5, 2024 225.00 228.50 220.00 224.00 216.21 45,535
Jan 4, 2024 236.50 240.00 221.10 225.00 217.17 130,768
Jan 3, 2024 241.00 243.00 235.00 236.50 228.27 42,526
Jan 2, 2024 250.00 259.80 236.00 237.00 228.76 179,311
Dec 29, 2023 247.50 255.00 249.25 250.00 241.30 83,999
Dec 28, 2023 236.50 250.00 233.25 246.00 237.44 49,693
Dec 27, 2023 235.00 240.00 233.25 236.50 228.27 37,246

Related Tickers

IOM.L iomart Group plc
73.94
-1.42%
 
PCIP.L PCI-PAL PLC
61.10
-1.45%
 
NOV.AX Novatti Group Limited
0.0270
-3.57%
 
PAY.L PayPoint plc
754.35
-1.00%
 
SPT.L Spirent Communications plc
177.70
+0.68%
 
BKS.L Beeks Financial Cloud Group plc
278.00
+1.09%
 
ADYEN.AS Adyen N.V.
1,427.40
-0.94%
 
PDYN Palladyne AI Corp.
3.5300
+12.78%
 
RZLV Rezolve AI Limited
2.9600
-2.63%
 
PLTR Palantir Technologies Inc.
80.55
+8.54%