UK markets open in 4 hours 56 minutes
NIKKEI 225
27,473.11 +87.86 (+0.32%) HANG SENG
19,627.65 -288.03 (-1.45%) CRUDE OIL
69.31 +0.05 (+0.07%) GOLD FUTURES
1,974.50 -9.30 (-0.47%) DOW
32,237.53 +132.33 (+0.41%) Bitcoin GBP
22,744.36 +172.40 (+0.76%)
Fonix Mobile plc (FNX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:30PM BST
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 200.00 | 203.00 | 198.00 | 199.50 | 199.50 | 40,332 |
| 23 Mar 2023 | 199.50 | 202.00 | 197.00 | 200.00 | 200.00 | 103,490 |
| 23 Mar 2023 | 2.36 Dividend | |||||
| 22 Mar 2023 | 201.50 | 205.00 | 196.00 | 202.50 | 200.14 | 186,342 |
| 21 Mar 2023 | 201.50 | 203.00 | 200.16 | 201.50 | 199.15 | 133,339 |
| 20 Mar 2023 | 194.00 | 203.00 | 192.40 | 201.50 | 199.15 | 83,770 |
| 17 Mar 2023 | 193.50 | 197.00 | 191.00 | 194.00 | 191.74 | 1,132,884 |
| 16 Mar 2023 | 192.00 | 198.00 | 191.00 | 194.50 | 192.23 | 910,883 |
| 15 Mar 2023 | 197.50 | 205.93 | 191.00 | 192.00 | 189.76 | 344,471 |
| 14 Mar 2023 | 201.50 | 200.70 | 195.00 | 197.50 | 195.20 | 223,082 |
| 13 Mar 2023 | 216.00 | 218.64 | 193.35 | 198.00 | 195.69 | 159,472 |
| 10 Mar 2023 | 216.50 | 220.00 | 210.08 | 214.00 | 211.51 | 42,098 |
| 09 Mar 2023 | 220.50 | 221.00 | 213.35 | 216.50 | 213.98 | 37,096 |
| 08 Mar 2023 | 226.50 | 226.50 | 218.00 | 220.50 | 217.93 | 66,087 |
| 07 Mar 2023 | 233.50 | 233.00 | 225.00 | 226.50 | 223.86 | 90,650 |
| 06 Mar 2023 | 236.50 | 238.00 | 230.00 | 233.50 | 230.78 | 148,625 |
| 03 Mar 2023 | 241.50 | 245.00 | 235.00 | 236.50 | 233.74 | 131,781 |
| 02 Mar 2023 | 235.50 | 238.00 | 233.75 | 237.00 | 234.24 | 23,768 |
| 01 Mar 2023 | 236.50 | 243.00 | 232.06 | 238.00 | 235.23 | 63,352 |
| 28 Feb 2023 | 228.50 | 243.00 | 227.00 | 236.50 | 233.74 | 125,380 |
| 27 Feb 2023 | 227.50 | 230.00 | 226.90 | 228.50 | 225.84 | 84,168 |
| 24 Feb 2023 | 227.50 | 229.00 | 225.00 | 227.50 | 224.85 | 438,529 |
| 23 Feb 2023 | 227.50 | 230.00 | 225.05 | 229.00 | 226.33 | 117,945 |
| 22 Feb 2023 | 227.50 | 230.00 | 223.80 | 227.50 | 224.85 | 34,513 |
| 21 Feb 2023 | 219.50 | 229.90 | 217.00 | 229.00 | 226.33 | 89,345 |
| 20 Feb 2023 | 219.50 | 222.00 | 217.00 | 219.50 | 216.94 | 95,657 |
| 17 Feb 2023 | 219.50 | 222.00 | 219.15 | 219.50 | 216.94 | 24,174 |
| 16 Feb 2023 | 218.00 | 220.00 | 216.00 | 218.00 | 215.46 | 37,935 |
| 15 Feb 2023 | 217.50 | 220.00 | 216.00 | 218.00 | 215.46 | 423,059 |
| 14 Feb 2023 | 217.50 | 220.00 | 216.65 | 217.50 | 214.97 | 216,362 |
| 13 Feb 2023 | 217.50 | 220.00 | 216.16 | 217.50 | 214.97 | 50,991 |
| 10 Feb 2023 | 217.50 | 220.00 | 216.00 | 217.50 | 214.97 | 43,036 |
| 09 Feb 2023 | 216.50 | 220.00 | 217.60 | 217.50 | 214.97 | 61,628 |
| 08 Feb 2023 | 216.50 | 218.00 | 217.00 | 216.50 | 213.98 | 29,479 |
| 07 Feb 2023 | 216.50 | 218.00 | 216.50 | 218.00 | 215.46 | 99,592 |
| 06 Feb 2023 | 216.50 | 219.04 | 213.00 | 215.00 | 212.49 | 89,802 |
| 03 Feb 2023 | 216.50 | 218.00 | 216.00 | 216.50 | 213.98 | 59,074 |
| 02 Feb 2023 | 217.50 | 220.00 | 215.00 | 216.50 | 213.98 | 107,390 |
| 01 Feb 2023 | 217.50 | 218.60 | 210.00 | 210.00 | 207.55 | 135,795 |
| 31 Jan 2023 | 218.50 | 220.00 | 215.05 | 216.00 | 213.48 | 71,363 |
| 30 Jan 2023 | 218.50 | 221.00 | 216.00 | 218.50 | 215.95 | 11,657 |
| 27 Jan 2023 | 217.50 | 221.00 | 215.00 | 218.50 | 215.95 | 270,641 |
| 26 Jan 2023 | 219.00 | 220.00 | 215.00 | 217.50 | 214.97 | 33,072 |
| 25 Jan 2023 | 223.50 | 228.00 | 216.30 | 219.00 | 216.45 | 147,486 |
| 24 Jan 2023 | 221.00 | 224.00 | 218.00 | 224.00 | 221.39 | 125,802 |
| 23 Jan 2023 | 221.00 | 224.00 | 218.00 | 221.00 | 218.42 | 148,940 |
| 20 Jan 2023 | 221.00 | 224.00 | 219.20 | 221.00 | 218.42 | 69,666 |
| 19 Jan 2023 | 222.00 | 224.00 | 218.00 | 221.00 | 218.42 | 148,768 |
| 18 Jan 2023 | 220.50 | 224.00 | 219.00 | 222.00 | 219.41 | 56,339 |
| 17 Jan 2023 | 218.50 | 224.00 | 217.00 | 220.50 | 217.93 | 189,847 |
| 16 Jan 2023 | 222.00 | 224.00 | 217.00 | 218.50 | 215.95 | 169,398 |
| 13 Jan 2023 | 221.00 | 222.90 | 218.06 | 222.00 | 219.41 | 111,969 |
| 12 Jan 2023 | 221.50 | 222.00 | 218.50 | 221.00 | 218.42 | 137,892 |
| 11 Jan 2023 | 226.50 | 227.00 | 218.00 | 221.50 | 218.92 | 80,167 |
| 10 Jan 2023 | 227.50 | 230.00 | 223.35 | 226.50 | 223.86 | 27,460 |
| 09 Jan 2023 | 226.50 | 230.00 | 223.25 | 227.50 | 224.85 | 98,224 |
| 06 Jan 2023 | 228.50 | 230.00 | 223.00 | 226.50 | 223.86 | 65,660 |
| 05 Jan 2023 | 218.50 | 230.00 | 220.00 | 228.50 | 225.84 | 95,248 |
| 04 Jan 2023 | 230.00 | 232.00 | 216.20 | 218.50 | 215.95 | 150,107 |
| 03 Jan 2023 | 217.50 | 232.00 | 220.00 | 230.00 | 227.32 | 399,957 |
| 30 Dec 2022 | 217.50 | 220.00 | 215.63 | 217.50 | 214.97 | 23,419 |
| 29 Dec 2022 | 215.00 | 217.52 | 212.00 | 217.50 | 214.97 | 51,980 |
| 28 Dec 2022 | 216.50 | 218.00 | 210.50 | 215.00 | 212.49 | 46,015 |
| 23 Dec 2022 | 210.50 | 218.19 | 209.96 | 216.50 | 213.98 | 26,947 |
| 22 Dec 2022 | 208.50 | 214.00 | 208.00 | 210.50 | 208.05 | 29,744 |
| 21 Dec 2022 | 202.50 | 212.00 | 204.50 | 208.50 | 206.07 | 61,345 |
| 20 Dec 2022 | 202.50 | 205.00 | 200.81 | 202.50 | 200.14 | 36,488 |
| 19 Dec 2022 | 202.50 | 205.00 | 200.00 | 202.50 | 200.14 | 37,251 |
| 16 Dec 2022 | 201.50 | 205.00 | 198.35 | 202.50 | 200.14 | 46,440 |
| 15 Dec 2022 | 204.00 | 205.40 | 198.35 | 201.50 | 199.15 | 44,907 |
| 14 Dec 2022 | 200.50 | 208.00 | 200.25 | 204.00 | 201.62 | 108,018 |
| 13 Dec 2022 | 195.50 | 203.00 | 195.25 | 200.50 | 198.16 | 61,081 |
| 12 Dec 2022 | 196.00 | 199.00 | 194.22 | 195.50 | 193.22 | 266,842 |
| 09 Dec 2022 | 195.50 | 200.00 | 194.00 | 196.00 | 193.72 | 70,151 |
| 08 Dec 2022 | 197.00 | 204.00 | 190.00 | 195.50 | 193.22 | 211,733 |
| 07 Dec 2022 | 197.00 | 198.50 | 195.88 | 197.00 | 194.70 | 53,573 |
| 06 Dec 2022 | 196.50 | 199.00 | 195.80 | 197.00 | 194.70 | 54,518 |
| 05 Dec 2022 | 195.50 | 198.00 | 195.75 | 197.50 | 195.20 | 52,979 |
| 02 Dec 2022 | 195.50 | 198.00 | 195.75 | 195.50 | 193.22 | 47,015 |
| 01 Dec 2022 | 195.50 | 197.95 | 193.00 | 195.50 | 193.22 | 114,886 |
| 30 Nov 2022 | 195.00 | 198.75 | 195.00 | 195.50 | 193.22 | 60,512 |
| 29 Nov 2022 | 195.00 | 196.50 | 193.24 | 195.00 | 192.73 | 41,248 |
| 28 Nov 2022 | 190.00 | 195.90 | 191.80 | 195.00 | 192.73 | 104,559 |
| 25 Nov 2022 | 188.00 | 192.00 | 187.00 | 190.00 | 187.79 | 93,759 |
| 24 Nov 2022 | 187.00 | 189.00 | 184.00 | 188.00 | 185.81 | 72,469 |
| 24 Nov 2022 | 4.5 Dividend | |||||
| 23 Nov 2022 | 189.00 | 190.00 | 182.48 | 187.50 | 180.87 | 80,691 |
| 22 Nov 2022 | 196.00 | 200.00 | 185.00 | 189.00 | 182.31 | 136,990 |
| 21 Nov 2022 | 195.00 | 198.00 | 192.00 | 195.00 | 188.10 | 41,339 |
| 18 Nov 2022 | 197.50 | 200.00 | 190.00 | 195.00 | 188.10 | 96,583 |
| 17 Nov 2022 | 202.50 | 203.00 | 195.00 | 197.50 | 190.51 | 76,158 |
| 16 Nov 2022 | 191.00 | 205.00 | 192.00 | 202.50 | 195.34 | 158,786 |
| 15 Nov 2022 | 189.50 | 194.00 | 189.53 | 191.00 | 184.24 | 101,283 |
| 14 Nov 2022 | 186.50 | 191.00 | 185.00 | 189.50 | 182.80 | 88,997 |
| 11 Nov 2022 | 186.50 | 187.50 | 185.03 | 186.50 | 179.90 | 44,408 |
| 10 Nov 2022 | 186.50 | 187.90 | 185.00 | 186.50 | 179.90 | 37,259 |
| 09 Nov 2022 | 186.00 | 188.00 | 185.50 | 186.50 | 179.90 | 56,617 |
| 08 Nov 2022 | 185.50 | 187.60 | 183.05 | 186.00 | 179.42 | 165,259 |
| 07 Nov 2022 | 184.00 | 187.25 | 183.00 | 183.00 | 176.53 | 81,976 |
| 04 Nov 2022 | 183.00 | 187.00 | 181.20 | 184.00 | 177.49 | 83,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
