1. Share Prices

  2. Fonix PLC (FNX)

184.06p-5.94 (-3.13%)11 Dec 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Dec 11, 202508:00:26184.06p274£504.32
Dec 10, 202516:35:13190.00p168£319.20
Dec 10, 202516:23:04190.00p6£11.40
Dec 10, 202516:22:35183.00p2,509£4,591.47
Dec 10, 202516:06:01185.00p1,000£1,850.00
Dec 10, 202516:05:42188.00p1,000£1,880.00
Dec 10, 202516:03:30188.00p3,800£7,144.00
Dec 10, 202516:03:23190.00p1£1.90
Dec 10, 202516:03:23190.00p105£199.50
Dec 10, 202515:30:23188.00p1,000£1,880.00
Dec 10, 202515:24:19190.00p5£9.50
Dec 10, 202515:24:19190.00p1£1.90
Dec 10, 202515:24:04188.20p4,270£8,036.14
Dec 10, 202515:01:04188.20p716£1,347.51
Dec 10, 202514:58:01190.39p4,444£8,460.93
Dec 10, 202514:19:53188.20p9£16.94
Dec 10, 202514:14:51188.20p598£1,125.44
Dec 10, 202514:12:51188.20p21£39.52
Dec 10, 202514:12:35188.20p11£20.70
Dec 10, 202513:58:35188.50p1,000£1,885.00
Dec 10, 202513:54:41190.39p2,500£4,759.75
Dec 10, 202512:54:40193.00p100£193.00
Dec 10, 202512:54:33189.00p2,004£3,787.56
Dec 10, 202512:22:08190.40p53£100.91
Dec 10, 202512:15:06190.40p800£1,523.20
Dec 10, 202512:11:59189.04p850£1,606.84
Dec 10, 202511:55:59192.02p5,070£9,735.50
Dec 10, 202511:54:27191.00p2,480£4,736.80
Dec 10, 202511:28:33189.00p1,970£3,723.30
Dec 10, 202510:42:09190.50p5,000£9,525.00
Dec 10, 202510:19:48190.80p11£20.99
Dec 10, 202509:59:14190.00p1,000£1,900.00
Dec 10, 202509:56:09191.00p1,000£1,910.00
Dec 10, 202509:37:01190.00p1,060£2,014.00
Dec 10, 202509:34:00191.50p780£1,493.70
Dec 10, 202508:41:15190.00p5,000£9,500.00
Dec 10, 202508:26:31191.88p2£3.84
Dec 9, 202515:36:05191.00p8,250£15,757.50
Dec 9, 202516:35:09195.00p315£614.25
Dec 9, 202515:34:49191.50p15,000£28,725.00
Dec 9, 202515:34:20191.40p14,600£27,944.41
Dec 9, 202516:26:08191.02p1,000£1,910.20
Dec 9, 202516:18:33192.00p9,000£17,280.00
Dec 9, 202516:18:15191.40p5,000£9,570.00
Dec 9, 202516:07:28191.40p1,000£1,914.00
Dec 9, 202515:59:00191.40p357£683.30
Dec 9, 202515:36:05191.00p8,250£15,757.50
Dec 9, 202515:34:30191.50p9,380£17,962.70
Dec 9, 202515:22:06191.50p2,000£3,830.00
Dec 9, 202515:20:06191.50p5,000£9,575.00

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC111.604.10
Rs Group PLC623.402.96
Pinewood Technologies Group PLC369.500.27
Ashtead Group PLC4,899.002.38
Convatec Group PLC231.802.57
Foresight Solar Fund Limited64.102.56

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC297.69-3.54
Ocado Group PLC222.54-5.30
Serco Group PLC248.60-3.57
Partners Group Private Equity Limited10.10-2.88
Zigup PLC384.69-2.61
Sirius Real Estate LD91.40-2.56