1. Share Prices

  2. Fonix PLC (FNX)

184.00p+3.00 (+1.66%)12 Dec 2025, 16:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Dec 12, 202516:41:18186.00p2,414£4,490.04
Dec 12, 202516:15:04186.00p2,414£4,490.04
Dec 12, 202515:07:39181.00p16,000£28,960.02
Dec 12, 202516:06:38181.00p5,000£9,050.00
Dec 12, 202516:06:27181.06p5,000£9,053.00
Dec 12, 202516:02:38181.22p3,500£6,342.70
Dec 12, 202515:26:47184.40p86£158.58
Dec 12, 202515:25:14181.22p806£1,460.63
Dec 12, 202515:10:21181.00p13,000£23,530.00
Dec 12, 202514:24:04182.50p2,440£4,453.00
Dec 12, 202514:23:57181.50p4,400£7,986.00
Dec 12, 202514:19:15181.22p12£21.75
Dec 12, 202514:12:56181.22p340£616.15
Dec 12, 202514:12:35185.00p331£612.35
Dec 12, 202514:05:38185.00p1,190£2,201.50
Dec 12, 202513:52:30182.22p3,800£6,924.36
Dec 12, 202513:52:24181.22p4,150£7,520.63
Dec 12, 202513:13:24181.66p10,190£18,511.15
Dec 12, 202512:23:02185.70p2,000£3,714.00
Dec 12, 202511:28:00181.65p3,124£5,674.75
Dec 12, 202511:18:14186.00p2,750£5,115.00
Dec 12, 202510:15:13184.00p15,000£27,600.00
Dec 12, 202511:06:51181.60p2,000£3,632.00
Dec 12, 202511:04:36183.35p4,200£7,700.70
Dec 12, 202510:44:35185.00p2,400£4,440.00
Dec 12, 202510:43:09183.20p107£196.02
Dec 12, 202510:25:25185.00p1,000£1,850.00
Dec 12, 202510:24:35184.75p1,000£1,847.50
Dec 12, 202510:18:59184.50p2,500£4,612.50
Dec 12, 202510:17:07184.00p1,000£1,840.00
Dec 12, 202510:16:38184.00p4,000£7,360.00
Dec 12, 202510:15:04184.00p1,902£3,499.68
Dec 12, 202510:14:19183.00p2,459£4,499.97
Dec 12, 202510:12:58183.00p1£1.83
Dec 12, 202510:12:58183.00p8£14.64
Dec 12, 202510:12:58183.00p3£5.49
Dec 12, 202510:12:03182.80p3,000£5,484.00
Dec 12, 202510:10:17182.00p1,000£1,820.00
Dec 12, 202509:52:26182.00p3,000£5,460.00
Dec 12, 202509:35:31180.20p2,500£4,505.00
Dec 12, 202509:34:40180.20p2,707£4,878.02
Dec 12, 202509:33:51180.20p5,000£9,010.00
Dec 12, 202509:33:18180.20p2,526£4,551.85
Dec 12, 202509:06:29182.20p3,000£5,466.00
Dec 12, 202509:05:49179.04p259£463.71
Dec 12, 202508:42:40179.50p1,224£2,197.08
Dec 12, 202508:01:07179.65p2,500£4,491.25
Dec 12, 202508:00:55179.80p2,500£4,495.02
Dec 11, 202516:18:51182.48p1,420£2,591.22
Dec 11, 202516:14:54179.65p5,000£8,982.50

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.