Stock listing

LSE:FNX Fonix plc Share Price

Home listing (LSE) of Fonix plc

Follow Fonix plc into a list and get an email when it puts out news.

Share price · LSE:FNX

177.00p GBX (pence) -5.50 (-3.0%)

Close on Oct 30, 2026

Past year -4.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
175.00p – 183.80p GBX (pence)Oct 30, 2026
Volume
66,240 sharesOct 30, 2026
Market cap
£172.8M GBPAt the close on Oct 30, 2026 · price × 97.62M shares outstanding
52-week range
143.00p – 244.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
£663,192 GBPMedian day 112,134 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Fonix plc logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:FNX · Home177.00p GBX (pence)-5.50 (-3.0%)66,240182.50p183.80p175.00p182.50pClose on Oct 30, 2026
Frankfurt:FOS€2.08 EUR+0.06 (+3.0%)—€2.10€2.10€2.08€2.02Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:FNX · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
177.00p-5.50-3.0%182.50p183.80p175.00p66,240
182.50p-1.50-0.8%184.00p190.00p180.00p95,431
184.00p+7.50+4.2%176.50p185.00p175.00p300,278
176.50p-0.50-0.3%176.50p178.00p175.00p49,238
177.00p+2.00+1.1%175.00p178.00p172.00p113,420
175.00p0.000.0%175.00p178.00p174.00p94,748
175.00p-6.50-3.6%181.50p183.00p170.00p224,017
181.50p+0.50+0.3%180.00p185.00p178.00p131,489
181.00p-5.00-2.7%186.00p190.00p176.93p168,693
186.00p+1.00+0.5%186.00p190.00p182.00p150,210
185.00p+9.00+5.1%180.00p188.00p180.00p275,778
176.00p-2.50-1.4%178.50p182.00p175.00p243,069
178.50p-4.50-2.5%181.50p184.45p175.00p145,243
183.00p-4.50-2.4%187.50p190.00p176.10p127,482
187.50p-6.50-3.4%193.00p195.00p186.00p163,952
194.00p-0.50-0.3%194.50p196.50p190.00p78,543
194.50p-2.00-1.0%196.50p198.00p193.10p45,298
196.50p-3.00-1.5%199.50p202.00p195.00p152,442
199.50p+6.00+3.1%193.50p202.00p192.00p110,706
193.50p-1.50-0.8%192.50p195.00p192.00p97,351
195.00p+2.50+1.3%192.50p195.00p190.00p120,056
192.50p-1.50-0.8%192.50p195.00p190.00p86,422
194.00p-1.00-0.5%195.50p201.00p190.00p12,992,816
195.00p-6.00-3.0%201.00p203.40p194.00p619,026
201.00p0.000.0%201.00p204.00p198.00p216,219
201.00p-2.00-1.0%203.50p206.00p198.00p381,676
203.00p+9.00+4.6%194.00p208.90p194.00p469,106
194.00p+2.00+1.0%193.00p195.00p188.50p377,087
192.00p+21.00+12.3%174.50p194.00p174.50p1,172,404
171.00p-5.00-2.8%176.00p178.00p170.00p203,443
176.00p0.000.0%176.00p178.00p174.00p80,176
176.00p0.000.0%176.00p178.00p173.00p99,454
176.00p-1.00-0.6%176.00p179.00p173.00p100,113
177.00p+9.50+5.7%167.50p178.89p165.00p197,849
167.50p0.000.0%167.50p170.00p165.00p60,627
167.50p0.000.0%167.50p168.00p166.58p114,185
167.50p0.000.0%167.50p169.00p165.00p59,659
167.50p-1.00-0.6%168.50p172.00p165.00p115,038
168.50p0.000.0%168.50p172.00p165.00p126,741
168.50p0.000.0%168.50p172.00p165.00p104,154
168.50p0.000.0%168.50p172.00p165.00p32,766
168.50p0.000.0%168.50p172.00p165.00p80,208
168.50p-3.50-2.0%170.00p172.00p165.00p67,792
172.00p+2.50+1.5%169.50p172.00p167.00p43,041
169.50p+2.50+1.5%165.00p171.60p163.00p155,422
167.00p-1.00-0.6%169.50p172.00p163.00p45,127
168.00p-3.50-2.0%171.50p172.00p165.00p109,279
171.50p-4.50-2.6%174.50p176.80p170.00p141,716
176.00p0.000.0%176.00p177.00p175.00p74,590
176.00p+3.50+2.0%172.77p177.00p172.77p85,522
172.50p+3.00+1.8%169.50p175.00p167.00p101,541
169.50p+2.50+1.5%168.50p170.00p167.00p54,443
167.00p-0.50-0.3%167.50p170.00p165.00p101,684
167.50p-5.00-2.9%172.50p175.00p165.00p108,114
172.50p+5.50+3.3%168.00p175.00p166.00p110,847
167.00p+0.50+0.3%166.50p170.00p165.00p69,635
166.50p0.000.0%166.50p169.00p165.00p49,082
166.50p-5.00-2.9%171.50p173.00p165.00p128,118
171.50p-0.50-0.3%172.00p173.90p170.00p88,951
172.00p0.000.0%172.00p174.00p170.00p109,870
172.00p-1.00-0.6%173.00p175.00p170.00p97,816
173.00p-1.50-0.9%174.50p177.00p171.58p113,589
174.50p+3.00+1.7%171.50p178.00p170.00p164,638
171.50p-5.50-3.1%177.00p178.00p170.00p139,866
177.00p-0.50-0.3%177.50p180.00p174.00p115,288
177.50p+6.50+3.8%171.00p180.00p168.00p209,173
Ticker
LSE:FNX
Asset type
Stock
Sector
Financials
Industry
Lending, payments & fintech
Exchange
LSE
Currency
GBX

What changed lately

Calls

Replays

  • Fonix (LSE:FNX) — Final Results

    Wed, Sep 23, 2026 · 10:00 AM ET

    Watch Transcript

  • Fonix (LSE:FNX) — Final Results

    Wed, Nov 02, 2022 · 9:00 AM ET

    Watch Transcript

Latest news

Exercise of Options and Total Voting Rights

Oct 28, 2026

Closed 184.00p (+4.2%) on Oct 28, 2026

Notice of AGM and Dividend Timetable

Oct 16, 2026

Closed 185.00p (+5.1%) on Oct 16, 2026

Holding(s) in Company

Oct 5, 2026

Closed 193.50p (-0.8%) on Oct 5, 2026

Investor Presentation via Investor Meet Company

Sep 21, 2026

Closed 171.00p (-2.8%) on Sep 21, 2026

Adoption of EMI, Grant of Options, PDMR Dealings

Jun 12, 2026

Closed 152.00p (+3.4%) on Jun 12, 2026

Fonix attendance at Mello Results Show

Mar 25, 2026

Closed 154.50p (+4.0%) on Mar 25, 2026

Interim Report FY26

Mar 17, 2026

Closed 157.50p (+1.9%) on Mar 17, 2026

Director/PDMR Shareholding

Jan 23, 2026

Closed 182.50p (+2.5%) on Jan 23, 2026

Trading Update

Jan 22, 2026

Closed 178.00p (+5.3%) on Jan 22, 2026

Total Voting Rights

Nov 28, 2025

Closed 194.00p (-1.5%) on Nov 28, 2025

All Fonix plc news

Decks

Fonix plc on 6ix

Sector
Financials
Industry
Lending, payments & fintech
News releases
15 in the last 12 months · 50 in all · newest Oct 28, 2026 · oldest 2020
Calls
2 calls with a replay · 2 with a transcript · latest Sep 23, 2026
Decks
8 decks · latest September 2026

Where Fonix plc is listed

ListingExchangeCountryCurrency
LSE:FNX · Home listing · This pageLSEUnited KingdomGBX
gettex:FOSgettexGermanyEUR
LS Exchange:A2QFETLS ExchangeGermanyEUR
Frankfurt:FOSFrankfurtGermanyEUR
Dusseldorf:FOSDusseldorfGermanyEUR
Hamburg:FOSHamburgGermanyEUR
Hanover:FOSHanoverGermanyEUR
Lang & Schwarz:A2QFETLang & SchwarzGermanyEUR
Munich:FOSMunichGermanyEUR
Stuttgart:FOSStuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Fonix plc.