Fonix Mobile
(FNX)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
31/10/2025
|
184.50p
|
187.00p
|
183.00p
|
185.00p
|
209,587
|
|
30/10/2025
|
186.00p
|
189.00p
|
183.00p
|
184.50p
|
128,570
|
|
29/10/2025
|
190.00p
|
192.00p
|
183.20p
|
186.00p
|
50,682
|
|
28/10/2025
|
193.00p
|
195.00p
|
188.50p
|
190.00p
|
123,030
|
|
27/10/2025
|
194.50p
|
197.00p
|
191.20p
|
193.00p
|
129,126
|
|
24/10/2025
|
194.50p
|
197.00p
|
192.00p
|
194.50p
|
94,438
|
|
23/10/2025
|
189.00p
|
199.95p
|
188.36p
|
194.50p
|
221,088
|
|
22/10/2025
|
187.00p
|
190.50p
|
186.00p
|
190.50p
|
313,587
|
|
21/10/2025
|
187.00p
|
189.00p
|
185.00p
|
187.00p
|
106,297
|
|
20/10/2025
|
186.50p
|
189.00p
|
184.15p
|
187.00p
|
267,540
|
|
17/10/2025
|
188.00p
|
189.00p
|
184.00p
|
186.50p
|
207,199
|
|
16/10/2025
|
187.00p
|
190.00p
|
184.00p
|
187.50p
|
134,163
|
|
15/10/2025
|
183.50p
|
190.00p
|
182.00p
|
182.00p
|
122,206
|
|
14/10/2025
|
189.50p
|
190.00p
|
183.00p
|
183.50p
|
195,033
|
|
13/10/2025
|
190.50p
|
191.00p
|
189.00p
|
189.50p
|
50,583
|
|
10/10/2025
|
194.50p
|
197.00p
|
190.00p
|
190.00p
|
120,041
|
|
09/10/2025
|
196.50p
|
198.00p
|
192.00p
|
194.50p
|
71,806
|
|
08/10/2025
|
197.50p
|
200.00p
|
194.50p
|
196.50p
|
54,574
|
|
07/10/2025
|
197.50p
|
199.25p
|
195.05p
|
197.50p
|
181,674
|
|
06/10/2025
|
202.00p
|
203.00p
|
196.04p
|
198.00p
|
105,303
|
|
03/10/2025
|
201.50p
|
203.00p
|
200.00p
|
202.00p
|
161,185
|
|
02/10/2025
|
201.50p
|
207.00p
|
200.03p
|
207.00p
|
63,703
|
|
01/10/2025
|
202.50p
|
207.00p
|
200.00p
|
201.50p
|
115,330
|
|
30/09/2025
|
197.50p
|
204.00p
|
195.00p
|
202.00p
|
159,992
|
|
29/09/2025
|
201.00p
|
202.00p
|
195.00p
|
197.50p
|
246,870
|
|
26/09/2025
|
205.50p
|
208.00p
|
200.03p
|
204.00p
|
250,260
|
|
25/09/2025
|
203.50p
|
212.00p
|
203.00p
|
212.00p
|
184,761
|
|
24/09/2025
|
212.50p
|
215.00p
|
202.30p
|
215.00p
|
410,203
|
|
23/09/2025
|
212.50p
|
215.00p
|
210.00p
|
215.00p
|
158,847
|
|
22/09/2025
|
218.00p
|
219.00p
|
212.00p
|
219.00p
|
124,160
|
|
19/09/2025
|
220.00p
|
221.00p
|
214.00p
|
217.00p
|
345,433
|
|
18/09/2025
|
219.50p
|
220.80p
|
217.23p
|
220.00p
|
279,285
|
|
17/09/2025
|
219.50p
|
221.95p
|
217.60p
|
219.50p
|
56,896
|
|
16/09/2025
|
220.50p
|
225.00p
|
216.56p
|
219.50p
|
71,040
|
|
15/09/2025
|
217.50p
|
224.00p
|
215.00p
|
220.50p
|
72,334
|
|
12/09/2025
|
216.50p
|
219.00p
|
215.00p
|
217.50p
|
26,493
|
|
11/09/2025
|
216.50p
|
218.00p
|
215.03p
|
216.50p
|
61,514
|
|
10/09/2025
|
216.50p
|
217.90p
|
216.20p
|
216.50p
|
26,015
|
|
09/09/2025
|
217.50p
|
219.00p
|
215.75p
|
216.50p
|
34,798
|
|
08/09/2025
|
218.00p
|
221.00p
|
217.06p
|
217.50p
|
41,321
|
|
05/09/2025
|
221.50p
|
224.00p
|
216.25p
|
218.00p
|
96,593
|
|
04/09/2025
|
223.00p
|
226.00p
|
219.20p
|
221.50p
|
48,909
|
|
03/09/2025
|
224.00p
|
228.00p
|
221.05p
|
223.00p
|
142,677
|
|
02/09/2025
|
212.00p
|
224.00p
|
212.00p
|
224.00p
|
176,462
|
|
01/09/2025
|
213.00p
|
215.00p
|
210.00p
|
212.00p
|
101,758
|
|
29/08/2025
|
212.00p
|
216.00p
|
210.00p
|
212.00p
|
86,542
|
|
28/08/2025
|
212.50p
|
214.00p
|
210.00p
|
212.00p
|
29,442
|
|
27/08/2025
|
213.50p
|
216.00p
|
211.00p
|
212.50p
|
45,357
|
|
26/08/2025
|
214.50p
|
217.00p
|
211.00p
|
213.50p
|
20,322
|
|
25/08/2025
|
213.50p
|
216.50p
|
212.00p
|
214.50p
|
34,353
|
|
22/08/2025
|
213.50p
|
216.50p
|
212.00p
|
214.50p
|
34,353
|
|
21/08/2025
|
213.50p
|
216.00p
|
212.00p
|
213.50p
|
92,774
|
|
20/08/2025
|
212.50p
|
214.70p
|
210.50p
|
213.50p
|
39,872
|
|
19/08/2025
|
216.00p
|
216.00p
|
210.50p
|
211.00p
|
82,563
|
|
18/08/2025
|
216.00p
|
218.00p
|
212.20p
|
216.00p
|
47,076
|
|
15/08/2025
|
216.00p
|
218.00p
|
215.25p
|
218.00p
|
115,305
|
|
14/08/2025
|
216.50p
|
218.00p
|
214.00p
|
216.00p
|
20,501
|
|
13/08/2025
|
216.50p
|
217.40p
|
215.00p
|
216.50p
|
70,823
|
|
12/08/2025
|
219.00p
|
220.00p
|
215.00p
|
217.00p
|
70,252
|
|
11/08/2025
|
221.50p
|
222.50p
|
218.00p
|
219.00p
|
44,418
|
|
08/08/2025
|
222.50p
|
225.00p
|
220.05p
|
225.00p
|
79,907
|
|
07/08/2025
|
216.50p
|
225.00p
|
216.50p
|
222.50p
|
55,003
|
|
06/08/2025
|
216.00p
|
220.00p
|
213.00p
|
216.50p
|
67,905
|
|
05/08/2025
|
217.50p
|
222.00p
|
212.80p
|
222.00p
|
93,580
|
|
04/08/2025
|
218.00p
|
221.00p
|
215.00p
|
215.00p
|
64,825
|
|
01/08/2025
|
220.00p
|
222.60p
|
215.00p
|
215.00p
|
57,837
|
|
31/07/2025
|
220.50p
|
223.85p
|
219.30p
|
220.00p
|
3,352
|
|
30/07/2025
|
214.50p
|
228.00p
|
213.25p
|
220.50p
|
101,450
|
|
29/07/2025
|
213.50p
|
217.00p
|
210.00p
|
214.50p
|
129,025
|
|
28/07/2025
|
218.00p
|
222.00p
|
212.00p
|
212.00p
|
123,205
|
|
25/07/2025
|
209.00p
|
220.00p
|
207.00p
|
218.00p
|
90,149
|
|
24/07/2025
|
211.50p
|
215.00p
|
207.00p
|
211.50p
|
235,999
|
|
23/07/2025
|
207.50p
|
214.50p
|
206.00p
|
212.50p
|
128,048
|
|
22/07/2025
|
217.50p
|
217.50p
|
200.02p
|
207.50p
|
267,506
|
|
21/07/2025
|
222.50p
|
224.00p
|
212.00p
|
216.00p
|
93,747
|
|
18/07/2025
|
223.50p
|
225.00p
|
221.00p
|
222.50p
|
80,900
|
|
17/07/2025
|
225.00p
|
226.50p
|
222.00p
|
222.00p
|
29,569
|
|
16/07/2025
|
227.00p
|
229.00p
|
223.00p
|
225.00p
|
35,465
|
|
15/07/2025
|
227.00p
|
227.20p
|
225.00p
|
227.00p
|
46,886
|
|
14/07/2025
|
227.00p
|
229.00p
|
225.04p
|
227.00p
|
46,041
|
|
11/07/2025
|
227.00p
|
229.00p
|
225.00p
|
227.00p
|
84,869
|
|
10/07/2025
|
227.00p
|
228.00p
|
222.00p
|
227.00p
|
66,606
|
|
09/07/2025
|
227.00p
|
228.49p
|
226.00p
|
227.00p
|
73,279
|
|
08/07/2025
|
227.00p
|
228.60p
|
226.42p
|
227.00p
|
139,836
|
|
07/07/2025
|
226.50p
|
228.40p
|
225.00p
|
225.00p
|
98,941
|
|
04/07/2025
|
226.50p
|
228.00p
|
225.00p
|
225.00p
|
34,478
|
|
03/07/2025
|
227.00p
|
228.04p
|
225.00p
|
225.00p
|
98,321
|
|
02/07/2025
|
227.00p
|
229.00p
|
225.00p
|
227.00p
|
129,425
|
|
01/07/2025
|
227.00p
|
228.73p
|
226.93p
|
227.00p
|
55,016
|
|
30/06/2025
|
227.50p
|
230.00p
|
225.00p
|
227.50p
|
44,855
|
|
27/06/2025
|
227.50p
|
228.20p
|
227.50p
|
227.50p
|
32,976
|
|
26/06/2025
|
227.50p
|
230.00p
|
227.50p
|
227.50p
|
126,113
|
|
25/06/2025
|
225.00p
|
229.00p
|
224.90p
|
227.50p
|
134,965
|
|
24/06/2025
|
224.50p
|
228.00p
|
222.00p
|
222.00p
|
173,171
|
|
23/06/2025
|
224.50p
|
231.00p
|
222.00p
|
231.00p
|
15,070
|
|
20/06/2025
|
221.50p
|
226.75p
|
218.00p
|
224.50p
|
107,093
|
|
19/06/2025
|
222.00p
|
226.00p
|
222.00p
|
223.50p
|
75,839
|
|
18/06/2025
|
215.00p
|
223.00p
|
212.00p
|
221.00p
|
127,350
|
|
17/06/2025
|
215.00p
|
217.93p
|
212.00p
|
215.00p
|
43,731
|
|
16/06/2025
|
215.00p
|
218.00p
|
212.00p
|
214.00p
|
16,524
|
|
13/06/2025
|
215.00p
|
220.50p
|
215.00p
|
215.00p
|
59,228
|
|
12/06/2025
|
212.50p
|
217.90p
|
210.00p
|
215.00p
|
70,604
|
|
11/06/2025
|
215.00p
|
216.60p
|
210.80p
|
212.50p
|
39,489
|
|
10/06/2025
|
222.50p
|
225.00p
|
213.00p
|
215.00p
|
60,429
|
|
09/06/2025
|
223.50p
|
225.00p
|
220.10p
|
222.50p
|
72,306
|
|
06/06/2025
|
227.00p
|
228.30p
|
222.00p
|
223.50p
|
67,326
|
|
05/06/2025
|
224.50p
|
229.00p
|
224.50p
|
227.00p
|
67,687
|
|
04/06/2025
|
226.50p
|
229.00p
|
220.36p
|
224.50p
|
303,634
|
|
03/06/2025
|
210.50p
|
228.50p
|
209.80p
|
225.00p
|
328,934
|
|
02/06/2025
|
207.50p
|
212.45p
|
207.50p
|
210.00p
|
72,939
|
|
30/05/2025
|
207.50p
|
210.00p
|
202.00p
|
207.50p
|
51,766
|
|
29/05/2025
|
202.00p
|
209.00p
|
202.00p
|
207.50p
|
92,857
|
|
28/05/2025
|
201.50p
|
203.00p
|
200.00p
|
202.00p
|
134,631
|
|
27/05/2025
|
208.50p
|
210.00p
|
198.81p
|
201.00p
|
119,832
|
|
26/05/2025
|
214.50p
|
217.00p
|
207.00p
|
208.50p
|
122,935
|
|
23/05/2025
|
214.50p
|
217.00p
|
207.00p
|
208.50p
|
122,935
|
|
22/05/2025
|
216.00p
|
217.00p
|
212.00p
|
214.50p
|
24,533
|
|
21/05/2025
|
222.50p
|
222.50p
|
215.00p
|
216.00p
|
122,853
|
|
20/05/2025
|
224.50p
|
225.00p
|
218.60p
|
222.50p
|
50,879
|
|
19/05/2025
|
226.50p
|
227.00p
|
220.00p
|
224.50p
|
146,209
|
|
16/05/2025
|
229.00p
|
229.00p
|
225.00p
|
228.00p
|
53,353
|
|
15/05/2025
|
236.00p
|
236.20p
|
228.00p
|
229.00p
|
71,202
|
|
14/05/2025
|
233.50p
|
237.00p
|
233.50p
|
236.00p
|
204,077
|
|
13/05/2025
|
233.50p
|
236.00p
|
231.00p
|
233.50p
|
85,916
|
|
12/05/2025
|
233.50p
|
236.00p
|
233.50p
|
233.50p
|
135,689
|
|
09/05/2025
|
233.50p
|
236.00p
|
232.67p
|
236.00p
|
168,171
|
|
08/05/2025
|
233.50p
|
236.00p
|
231.62p
|
233.50p
|
230,062
|
|
07/05/2025
|
228.50p
|
232.26p
|
227.00p
|
232.00p
|
169,957
|
|
06/05/2025
|
230.00p
|
232.00p
|
226.00p
|
228.50p
|
142,085
|
|
05/05/2025
|
237.00p
|
238.00p
|
228.00p
|
230.00p
|
902,180
|