Fonix Mobile plc (FNX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:55PM BST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 239.50 | 244.00 | 235.00 | 244.00 | 244.00 | 153,349 |
| 04 Jul 2024 | 239.50 | 243.10 | 238.24 | 239.50 | 239.50 | 18,795 |
| 03 Jul 2024 | 237.00 | 244.00 | 230.00 | 239.50 | 239.50 | 204,622 |
| 02 Jul 2024 | 239.50 | 244.00 | 230.00 | 239.50 | 239.50 | 66,843 |
| 01 Jul 2024 | 238.50 | 244.00 | 235.00 | 239.50 | 239.50 | 74,344 |
| 28 Jun 2024 | 239.50 | 242.00 | 228.00 | 242.00 | 242.00 | 76,175 |
| 27 Jun 2024 | 242.00 | 246.30 | 237.00 | 239.50 | 239.50 | 76,017 |
| 26 Jun 2024 | 245.00 | 250.00 | 240.00 | 242.00 | 242.00 | 64,045 |
| 25 Jun 2024 | 232.50 | 250.00 | 230.00 | 244.00 | 244.00 | 139,479 |
| 24 Jun 2024 | 231.50 | 235.00 | 228.00 | 232.50 | 232.50 | 119,691 |
| 21 Jun 2024 | 227.50 | 232.00 | 225.00 | 231.50 | 231.50 | 41,294 |
| 20 Jun 2024 | 226.00 | 229.50 | 221.00 | 227.50 | 227.50 | 128,390 |
| 19 Jun 2024 | 232.50 | 240.00 | 225.00 | 226.00 | 226.00 | 66,621 |
| 18 Jun 2024 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | 28,824 |
| 17 Jun 2024 | 232.50 | 232.40 | 227.00 | 232.50 | 232.50 | 39,621 |
| 14 Jun 2024 | 235.00 | 240.00 | 228.00 | 232.50 | 232.50 | 70,659 |
| 13 Jun 2024 | 235.00 | 240.00 | 231.60 | 235.00 | 235.00 | 39,066 |
| 12 Jun 2024 | 225.00 | 240.00 | 220.00 | 234.00 | 234.00 | 197,475 |
| 11 Jun 2024 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | 85,957 |
| 10 Jun 2024 | 230.00 | 235.00 | 220.00 | 225.00 | 225.00 | 74,147 |
| 07 Jun 2024 | 230.00 | 229.27 | 225.00 | 230.00 | 230.00 | 120,219 |
| 06 Jun 2024 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | 46,007 |
| 05 Jun 2024 | 230.00 | 235.00 | 227.00 | 230.00 | 230.00 | 37,089 |
| 04 Jun 2024 | 227.50 | 234.00 | 227.50 | 230.00 | 230.00 | 87,316 |
| 03 Jun 2024 | 236.00 | 240.00 | 225.00 | 228.00 | 228.00 | 80,859 |
| 31 May 2024 | 235.00 | 240.00 | 230.50 | 236.00 | 236.00 | 34,709 |
| 30 May 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 32,295 |
| 29 May 2024 | 235.00 | 240.00 | 230.10 | 235.00 | 235.00 | 27,616 |
| 28 May 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 80,454 |
| 24 May 2024 | 232.50 | 240.00 | 230.55 | 235.00 | 235.00 | 123,328 |
| 23 May 2024 | 237.50 | 240.00 | 231.00 | 233.50 | 233.50 | 85,889 |
| 22 May 2024 | 240.00 | 245.00 | 236.00 | 237.50 | 237.50 | 68,623 |
| 21 May 2024 | 245.00 | 250.00 | 238.60 | 241.00 | 241.00 | 99,639 |
| 20 May 2024 | 245.00 | 248.00 | 241.50 | 245.00 | 245.00 | 50,530 |
| 17 May 2024 | 240.00 | 250.00 | 240.00 | 245.00 | 245.00 | 79,065 |
| 16 May 2024 | 245.00 | 245.00 | 235.00 | 240.00 | 240.00 | 51,023 |
| 15 May 2024 | 242.50 | 250.00 | 235.00 | 245.00 | 245.00 | 24,957 |
| 14 May 2024 | 242.50 | 249.00 | 235.00 | 249.00 | 249.00 | 85,618 |
| 13 May 2024 | 245.00 | 250.00 | 235.00 | 249.00 | 249.00 | 61,057 |
| 10 May 2024 | 242.50 | 250.00 | 240.00 | 245.00 | 245.00 | 64,122 |
| 09 May 2024 | 235.00 | 250.00 | 240.00 | 249.00 | 249.00 | 13,777 |
| 08 May 2024 | 235.00 | 240.00 | 230.50 | 235.00 | 235.00 | 52,430 |
| 07 May 2024 | 235.00 | 240.00 | 231.55 | 235.00 | 235.00 | 45,016 |
| 03 May 2024 | 232.50 | 235.88 | 230.00 | 232.50 | 232.50 | 130,765 |
| 02 May 2024 | 232.50 | 240.00 | 229.00 | 232.00 | 232.00 | 78,649 |
| 01 May 2024 | 242.50 | 245.00 | 230.00 | 232.50 | 232.50 | 180,511 |
| 30 Apr 2024 | 245.00 | 247.00 | 240.00 | 240.00 | 240.00 | 71,531 |
| 29 Apr 2024 | 245.00 | 250.00 | 241.00 | 245.00 | 245.00 | 55,065 |
| 26 Apr 2024 | 247.50 | 248.00 | 240.00 | 245.00 | 245.00 | 83,123 |
| 25 Apr 2024 | 247.50 | 250.00 | 245.50 | 247.50 | 247.50 | 43,228 |
| 24 Apr 2024 | 242.50 | 250.00 | 240.00 | 247.50 | 247.50 | 178,793 |
| 23 Apr 2024 | 237.50 | 247.00 | 235.50 | 242.50 | 242.50 | 66,328 |
| 22 Apr 2024 | 232.50 | 240.00 | 230.00 | 230.00 | 230.00 | 47,040 |
| 19 Apr 2024 | 230.00 | 239.85 | 225.00 | 232.50 | 232.50 | 16,266,108 |
| 18 Apr 2024 | 240.00 | 242.00 | 235.00 | 240.00 | 240.00 | 95,884 |
| 17 Apr 2024 | 235.00 | 245.00 | 228.00 | 228.00 | 228.00 | 62,338 |
| 16 Apr 2024 | 240.00 | 240.00 | 232.00 | 235.00 | 235.00 | 46,861 |
| 15 Apr 2024 | 247.50 | 249.00 | 235.00 | 240.00 | 240.00 | 134,703 |
| 12 Apr 2024 | 255.00 | 258.00 | 243.48 | 247.50 | 247.50 | 67,740 |
| 11 Apr 2024 | 242.50 | 257.00 | 243.40 | 255.00 | 255.00 | 92,307 |
| 10 Apr 2024 | 245.00 | 249.95 | 240.30 | 242.50 | 242.50 | 46,653 |
| 09 Apr 2024 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 70,468 |
| 08 Apr 2024 | 245.00 | 249.00 | 240.00 | 245.00 | 245.00 | 94,608 |
| 05 Apr 2024 | 250.00 | 255.00 | 240.00 | 245.00 | 245.00 | 91,218 |
| 04 Apr 2024 | 257.50 | 255.00 | 245.00 | 250.00 | 250.00 | 91,733 |
| 03 Apr 2024 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | 61,032 |
| 02 Apr 2024 | 252.50 | 265.00 | 245.00 | 257.50 | 257.50 | 85,738 |
| 28 Mar 2024 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 86,199 |
| 27 Mar 2024 | 252.50 | 256.50 | 245.75 | 252.50 | 252.50 | 66,635 |
| 26 Mar 2024 | 252.50 | 260.00 | 245.00 | 252.50 | 252.50 | 54,612 |
| 25 Mar 2024 | 260.00 | 265.00 | 246.67 | 252.50 | 252.50 | 90,350 |
| 22 Mar 2024 | 265.00 | 270.00 | 255.00 | 260.00 | 260.00 | 152,765 |
| 21 Mar 2024 | 267.50 | 270.00 | 260.00 | 265.00 | 265.00 | 249,756 |
| 21 Mar 2024 | 2.6 Dividend | |||||
| 20 Mar 2024 | 272.50 | 280.00 | 265.00 | 265.00 | 262.40 | 55,219 |
| 19 Mar 2024 | 282.50 | 295.00 | 270.00 | 272.50 | 269.83 | 194,170 |
| 18 Mar 2024 | 267.50 | 285.00 | 268.00 | 282.50 | 279.73 | 137,072 |
| 15 Mar 2024 | 267.50 | 275.00 | 265.00 | 267.50 | 264.88 | 32,200 |
| 14 Mar 2024 | 270.00 | 275.00 | 260.00 | 267.50 | 264.88 | 60,013 |
| 13 Mar 2024 | 258.50 | 275.00 | 255.00 | 270.00 | 267.35 | 103,169 |
| 12 Mar 2024 | 247.50 | 261.90 | 247.00 | 258.00 | 255.47 | 400,485 |
| 11 Mar 2024 | 242.50 | 250.00 | 235.00 | 242.50 | 240.12 | 26,082 |
| 08 Mar 2024 | 242.50 | 250.00 | 239.50 | 242.50 | 240.12 | 106,807 |
| 07 Mar 2024 | 242.50 | 255.00 | 235.00 | 242.50 | 240.12 | 29,960 |
| 06 Mar 2024 | 242.50 | 247.50 | 240.00 | 242.50 | 240.12 | 42,288 |
| 05 Mar 2024 | 242.50 | 248.00 | 238.50 | 242.50 | 240.12 | 88,401 |
| 04 Mar 2024 | 240.00 | 250.00 | 235.00 | 242.50 | 240.12 | 77,427 |
| 01 Mar 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 237.65 | 116,688 |
| 29 Feb 2024 | 240.00 | 245.00 | 237.50 | 240.00 | 237.65 | 5,853 |
| 28 Feb 2024 | 242.50 | 245.00 | 238.50 | 240.00 | 237.65 | 52,321 |
| 27 Feb 2024 | 245.00 | 250.00 | 240.00 | 250.00 | 247.55 | 65,765 |
| 26 Feb 2024 | 247.50 | 250.00 | 240.00 | 245.00 | 242.60 | 108,959 |
| 23 Feb 2024 | 242.50 | 250.00 | 232.00 | 232.00 | 229.72 | 51,348 |
| 22 Feb 2024 | 235.00 | 249.25 | 237.90 | 242.50 | 240.12 | 56,325 |
| 21 Feb 2024 | 230.00 | 240.00 | 225.00 | 232.50 | 230.22 | 48,340 |
| 20 Feb 2024 | 223.50 | 235.00 | 223.00 | 230.00 | 227.74 | 229,113 |
| 19 Feb 2024 | 223.50 | 227.00 | 222.45 | 226.00 | 223.78 | 30,433 |
| 16 Feb 2024 | 225.00 | 230.00 | 220.00 | 223.50 | 221.31 | 66,744 |
| 15 Feb 2024 | 227.50 | 228.00 | 220.00 | 225.00 | 222.79 | 94,152 |
| 14 Feb 2024 | 232.50 | 235.00 | 225.20 | 227.50 | 225.27 | 230,107 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.