|
Market Closed -
London S.E.
11:35:00 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 169.50 GBX | +1.50% |
|
+1.80% | +0.59% |
| 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 169.50 p
+1.50%
9.17M
p
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| FNX | 169.50GBX | +1.50% | 9.17M p | ||
Deutsche Boerse AG
| FOS | 1.940EUR | +1.57% | 0 € | |
|
Börse Stuttgart
| FOS | 1.900EUR | -2.56% | 0 € | |
|
Boerse Muenchen
| FOS | 1.980EUR | 0.00% | 0 € |
Quotes 5-day view: Fonix Plc
Delayed Quote London S.E.
| 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | GBX 167.00 | GBX 172.50 | GBX 167.50 | GBX 167.00 | GBX 169.50 |
| Volume | 69,635 | 110,847 | 108,114 | 101,684 | 54,443 |
| Change | +0.30% | +3.29% | -2.90% | -0.30% | +1.50% |
| Opening | GBX 166.50 | GBX 168.00 | GBX 172.50 | GBX 167.50 | GBX 168.50 |
| High | GBX 170.00 | GBX 175.00 | GBX 175.00 | GBX 170.00 | GBX 170.00 |
| Low | GBX 165.00 | GBX 166.00 | GBX 165.00 | GBX 165.00 | GBX 167.00 |
Performance
| 1 day | +1.50% | ||
| 1 week | +1.80% | ||
| Current month | -4.24% | ||
| 1 month | +8.65% | ||
| 3 months | +6.94% | ||
| 6 months | -1.17% | ||
| Current year | +0.59% | ||
| 1 year | -21.53% | ||
| 3 years | -9.84% | ||
| 5 years | +6.94% |
Volumes
marketsDaily volume
54,125
Estimated daily volume
54,125
Avg. Volume 20 sessions
116,702
Daily volume ratio
0.46
Avg. Volume 20 sessions GBX
19,780,989
Avg. Volume 20 sessions USD
19,780,989
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)
162,219,199
Market Cap (USD)
220,739,429
Net sales (GBP)
72,780,000
Net sales (USD)
99,035,230
Number of employees
57
Sales / Employee (GBP)
1,276,842
Sales / Employee (USD)
1,737,460
Free-Float
66.76 %
Free-Float capitalization (GBX)
109,298,608
Free-Float capitalization (USD)
148,727,848
Average Daily Capital Traded
12.19%
Indicators
Moving average 5 days
168.1
Moving average 20 days
169.75
Moving average 50 days
160.52
Moving average 100 days
160.38
Price spread / (MMA5)
-0.83%
Price spread / (MMA20)
+0.15%
Price spread / (MMA50)
-5.30%
Price spread / (MMA100)
-5.38%
STIM
RSI 9 days
47.26
RSI 14 days
51.05
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.50% | +1.80% | -21.53% | -9.84% | 221M | |
| +1.93% | -0.53% | -0.96% | +67.71% | 219B | |
| -0.10% | -2.73% | +63.95% | +120.15% | 113B | |
| +5.92% | +1.86% | -26.48% | -39.54% | 106B | |
| +0.39% | -6.41% | -23.98% | -32.02% | 86.1B | |
| +0.79% | -1.84% | -27.68% | +3.18% | 60.07B | |
| +0.43% | -5.95% | -22.01% | -19.37% | 47.13B | |
| +3.27% | +0.78% | +4.04% | +111.51% | 39.14B | |
| +2.87% | -2.24% | +3.47% | +223.91% | 38.64B | |
| +2.06% | -2.97% | -10.79% | +12.87% | 36.66B | |
| Average | +1.94% | -3.73% | -6.20% | +43.86% | 74.57B | |
| Weighted average by Cap. | +1.97% | -3.71% | -0.90% | +45.88% |
Historical Quotes: Fonix Plc
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f231be4c6ed68900c.sOBrpxrbnx0EUd9KqpAHFR7Yq53ZYg1EMVoOyz5n9MM.iNAyiljq1kV3BI8B66FQU32B-eStUG4HXj1g_ls4hZTqpD3Ob63YKUgcqA
| Date | Price | Volume | Total |
|---|---|---|---|
| 11:26:51 | 170.00 | 762 | 61,475 |
| 11:21:24 | 170.00 | 2,938 | 60,713 |
| 11:18:56 | 169.80 | 10,000 | 57,775 |
| 11:06:01 | 168.35 | 4,110 | 47,775 |
| 10:09:33 | 170.00 | 500 | 43,665 |
| 09:57:47 | 169.80 | 5,000 | 43,165 |
| 09:54:59 | 170.00 | 301 | 38,165 |
| 09:54:51 | 168.99 | 5,700 | 37,864 |
| 09:49:24 | 168.99 | 1,183 | 32,164 |
Course Extremes
| 1 week | 165 |  | 175 |
| 1 month | 153 | | 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 | +0.59% | ||
| 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
