|
Market Closed -
London S.E.
19:35:16 21/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 176.00 GBX | +2.03% |
|
+2.03% | +4.45% |
| 07-23 | LPA in Boeing Distribution deal; Fonix profit grows | AN |
| 05-22 | Fonix buys back about 1.2 million shares from major investor | AN |
Stock exchange
London S.E.
FNX 176.00 p
+2.03%
14.93M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FNX | 176.00GBX | +2.03% | 14.93M p | ||
Deutsche Boerse AG
| FOS | 2.020EUR | +3.59% | 0 € | |
|
Börse Stuttgart
| FOS | 2.020EUR | +2.02% | 0 € | |
|
Boerse Muenchen
| FOS | 2.020EUR | +2.02% | 0 € |
Quotes 5-day view: Fonix Plc
Delayed Quote London S.E.
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | GBX 167.50 | GBX 167.00 | GBX 169.50 | GBX 172.50 | GBX 176.00 |
| Volume | 108,114 | 101,684 | 54,443 | 72,541 | 85,522 |
| Change | -2.90% | -0.30% | +1.50% | +1.77% | +2.03% |
| Opening | GBX 172.50 | GBX 167.50 | GBX 168.50 | GBX 169.50 | GBX 172.50 |
| High | GBX 175.00 | GBX 170.00 | GBX 170.00 | GBX 175.00 | GBX 177.00 |
| Low | GBX 165.00 | GBX 165.00 | GBX 167.00 | GBX 167.00 | GBX 172.77 |
Performance
| 1 day | +2.03% | ||
| 1 week | +2.03% | ||
| Current month | -0.56% | ||
| 1 month | +11.75% | ||
| 3 months | +10.69% | ||
| 6 months | +3.23% | ||
| Current year | +4.45% | ||
| 1 year | -17.56% | ||
| 3 years | -4.86% | ||
| 5 years | +11.75% |
Volumes
marketsDaily volume
84,857
Estimated daily volume
84,857
Avg. Volume 20 sessions
96,166
Daily volume ratio
0.88
Avg. Volume 20 sessions GBX
16,925,216
Avg. Volume 20 sessions USD
16,925,216
Record volume 1
16,266,100
Record volume 2
13,310,120
Record volume 3
4,523,168
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (GBX)
171,817,650
Market Cap (USD)
234,186,089
Net sales (GBP)
72,780,000
Net sales (USD)
99,198,561
Number of employees
57
Sales / Employee (GBP)
1,276,842
Sales / Employee (USD)
1,740,326
Free-Float
66.76 %
Free-Float capitalization (GBX)
115,765,767
Free-Float capitalization (USD)
157,787,818
Average Daily Capital Traded
9.85%
Indicators
Moving average 5 days
170.5
Moving average 20 days
170.75
Moving average 50 days
161.78
Moving average 100 days
161.14
Price spread / (MMA5)
-3.12%
Price spread / (MMA20)
-2.98%
Price spread / (MMA50)
-8.08%
Price spread / (MMA100)
-8.44%
RSI 9 days
58.93
RSI 14 days
58.11
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.03% | +2.03% | -17.56% | -4.86% | 234M | |
| +0.85% | +0.58% | -1.55% | +65.65% | 222B | |
| +3.58% | +1.17% | +70.94% | +119.11% | 115B | |
| +2.17% | +4.74% | -27.05% | -39.55% | 113B | |
| +0.17% | -2.50% | -25.80% | -32.33% | 87.05B | |
| +0.97% | +3.40% | -27.44% | +5.32% | 62.19B | |
| -0.80% | -4.12% | -25.09% | -20.24% | 47.45B | |
| -2.59% | -5.08% | +2.56% | +106.75% | 39.79B | |
| -3.40% | -9.91% | +2.49% | +214.00% | 38.85B | |
| -1.21% | -4.23% | -12.79% | +10.45% | 36.84B | |
| Average | +0.28% | -1.39% | -6.13% | +42.43% | 76.31B | |
| Weighted average by Cap. | +1.09% | -0.19% | -0.85% | +43.67% |
Historical Quotes: Fonix Plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3468e140df1be112d8c9b9398f16.W_N28LL6TyalnIeLOpM_YAPZ4HNJIs2fiknzcmJee6w.GsQFoYOJCn7M-eu6dvESKzuIqwIjT6zy-SKCAFAKM4Edxz2Z0IADYOTqwg
| Date | Price | Volume | Total |
|---|---|---|---|
| 19:29:36 | 176.90 | 2,711 | 62,803 |
| 18:42:52 | 177.00 | 433 | 60,092 |
| 18:41:39 | 176.30 | 2,480 | 59,659 |
| 18:35:17 | 176.98 | 2,500 | 57,179 |
| 18:19:06 | 176.92 | 1,500 | 54,679 |
| 18:02:48 | 176.15 | 8,431 | 53,179 |
| 18:01:11 | 176.15 | 1,701 | 44,748 |
| 17:43:07 | 177.00 | 700 | 43,047 |
| 17:40:26 | 173.00 | 1,850 | 42,347 |
Course Extremes
| 1 week | 165 |  | 177 |
| 1 month | 165 | | 180 |
| Current year | 143 | | 195 |
| 1 year | 143 | | 244 |
| 3 years | 143 | | 295 |
| 5 years | 118 | | 295 |
| 10 years | 83 | | 295 |
Monthly variations
Annual variations
| 2026 | +4.45% | ||
| 2025 | -22.71% | ||
| 2024 | -12.80% | ||
| 2023 | +14.94% | ||
| 2022 | +30.63% | ||
| 2021 | +18.93% | ||
| 2020 | +54.70% |
- Stock Market
- Stocks
- FNX Stock
- Quotes Fonix Plc
Select your edition
All financial news and data tailored to specific country editions
