1. Share Prices

  2. Fonix PLC (FNX)

197.00p+9.50 (+5.07%)05 Dec 2025, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fonix PLC Trades

DateTimePriceQuantityValue
Dec 5, 202515:17:03196.00p34,230£67,090.80
Dec 5, 202515:09:39196.00p200,000£392,000.00
Dec 5, 202514:50:04196.00p1,650,960£3,235,881.60
Dec 5, 202511:03:34196.00p300,000£588,000.00
Dec 5, 202516:29:57196.06p130£254.88
Dec 5, 202516:02:57197.05p2,000£3,941.02
Dec 5, 202515:53:30197.05p2,158£4,252.36
Dec 5, 202515:19:10195.00p1£1.95
Dec 5, 202515:18:57199.00p2,500£4,975.00
Dec 5, 202515:17:17198.50p35,534£70,534.99
Dec 5, 202515:17:27194.00p1£1.94
Dec 5, 202515:17:27194.00p1£1.94
Dec 5, 202515:17:27194.00p380£737.20
Dec 5, 202515:10:17196.96p1,000£1,969.60
Dec 5, 202515:00:52196.00p9,500£18,620.00
Dec 5, 202514:54:52196.88p2,000£3,937.60
Dec 5, 202514:50:17196.00p1,675,000£3,283,000.00
Dec 5, 202514:14:42196.88p197£387.85
Dec 5, 202514:02:02194.60p1,500£2,919.00
Dec 5, 202512:53:36196.96p2£3.94
Dec 5, 202511:57:28194.50p5,706£11,098.17
Dec 5, 202511:35:02197.00p1,000£1,970.00
Dec 5, 202511:32:40195.36p3,500£6,837.64
Dec 5, 202511:32:34195.00p2,500£4,875.00
Dec 5, 202511:31:38193.00p2,587£4,992.91
Dec 5, 202511:31:08193.00p0£0.00
Dec 5, 202511:30:42196.90p5,000£9,845.00
Dec 5, 202511:29:13195.00p1,000£1,950.00
Dec 5, 202511:28:21195.00p1,500£2,925.00
Dec 5, 202511:27:38195.00p1,000£1,950.00
Dec 5, 202511:27:07195.00p2,500£4,875.00
Dec 5, 202511:14:28194.94p5,000£9,747.00
Dec 5, 202511:13:58191.55p531£1,017.13
Dec 5, 202511:13:53194.94p5,000£9,747.00
Dec 5, 202511:11:30194.94p5,000£9,747.00
Dec 5, 202511:11:08194.94p2,500£4,873.50
Dec 5, 202511:10:40194.94p2,500£4,873.50
Dec 5, 202510:30:21194.95p4£7.80
Dec 5, 202510:27:08193.00p367£708.31
Dec 5, 202510:21:41193.00p2,000£3,860.00
Dec 5, 202510:21:33193.00p5,000£9,650.00
Dec 5, 202510:21:21193.00p132£254.76
Dec 5, 202509:47:31195.00p4,000£7,800.00
Dec 5, 202509:37:11193.40p4,000£7,736.00
Dec 5, 202509:18:46192.00p1,000£1,920.00
Dec 5, 202509:05:04189.00p7,850£14,836.50
Dec 5, 202508:28:54190.00p2,500£4,750.00
Dec 5, 202508:24:25190.00p2,000£3,800.00
Dec 5, 202508:24:11189.95p2,000£3,799.00
Dec 5, 202508:23:15188.86p3,000£5,665.71

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.