Fonix Mobile plc (FNX.L) LSE

Currency In GBp

FNX.L Historical Return

If you invested 1000 GBp in Fonix Mobile plc (FNX.L) since IPO date, it would be worth 2,055.81 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,259.48 GBp, while 1000 GBp invested 1 year ago would be worth 678.15 GBp. This corresponds to total returns of 105.58%, 25.95%, -32.19%, respectively, with annualized returns of 13.48%, 4.72%, -32.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FNX.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	150	151	151	154	147	66,200
June 19, 2026	148.5	150	150	153	147	157,457
June 18, 2026	148	148.5	148.5	152	146	113,339
June 17, 2026	148	148	148	150	146	294,743
June 16, 2026	152.5	148.5	148.5	155	146	55,286
June 15, 2026	153.2	152.5	152.5	158	150	172,239
June 12, 2026	147	152	152	154	146	202,289
June 11, 2026	152.5	147	147	155	146	139,896
June 10, 2026	148	152.5	152.5	155	145.1	166,017
June 09, 2026	144	146	146	148	143	205,399
June 08, 2026	147.5	144	144	150	143	135,341
June 05, 2026	150.5	147.5	147.5	152.75	145	174,949
June 04, 2026	152	150.5	150.5	154	148	105,007
June 03, 2026	157	152	152	157	150	175,564
June 02, 2026	157	159	159	160	153.33	234,382
June 01, 2026	157.5	157	157	160	153	139,584
May 29, 2026	157	158.5	158.5	160	154.13	80,374
May 28, 2026	156.5	157	157	160	154	53,469
May 27, 2026	155.5	155	155	160	153	117,431
May 26, 2026	155	155.5	155.5	160	153	104,285
May 22, 2026	158	157.5	157.5	163	155	2.6M
May 21, 2026	158.5	159	159	163	155	74,185
May 20, 2026	158.5	158.5	158.5	162	155	57,490
May 19, 2026	158.5	158.5	158.5	162	155	100,367
May 18, 2026	157.5	158.5	158.5	162	155	208,174
May 15, 2026	160	157.5	157.5	160	155	37,148
May 14, 2026	157.5	157.5	157.5	160.67	155	177,019
May 13, 2026	157.5	157.5	157.5	160	155	32,755
May 12, 2026	158	157.5	157.5	160	155	100,749
May 11, 2026	169.5	158	158	170	156	222,073
May 08, 2026	170	169.5	169.5	174	167	107,105
May 07, 2026	168.5	171.5	171.5	173	167.66	424,650
May 06, 2026	169.5	168.5	168.5	175	167	176,240
May 05, 2026	170	169.5	169.5	172	167	54,493
May 01, 2026	170.5	171	171	172	170	58,819
April 30, 2026	171	170.5	170.5	172	170	332,769
April 29, 2026	172	171	171	174	170	53,881
April 28, 2026	173	172	172	174	170	76,697
April 27, 2026	175.5	173	173	177	171	266,315
April 24, 2026	155.5	176	176	176	154	302,866
April 23, 2026	157.5	155.5	155.5	160	154.16	81,890
April 22, 2026	156.5	157.5	157.5	160	155	84,056
April 21, 2026	158.5	156.5	156.5	160	155	205,270
April 20, 2026	162	158	158	162.5	157.25	126,881
April 17, 2026	162.5	160	160	163	160	130,921
April 16, 2026	166	162.5	162.5	166	162	74,908
April 15, 2026	170	163.5	163.5	170	162	125,601
April 14, 2026	170.5	173	173	173	166.36	87,052
April 13, 2026	174	171	171	175	167.46	99,013
April 10, 2026	166	173	173	175	162	281,447
April 09, 2026	162.5	166	166	170	160	253,311
April 08, 2026	159.5	162.5	162.5	165	159.5	129,172
April 07, 2026	158	157.5	157.5	162	153.5	198,229
April 02, 2026	153.5	156.5	156.5	159	152	429,621
April 01, 2026	144.25	157.5	157.5	160	144.25	423,095
March 31, 2026	146	144.5	144.5	147	144.25	311,451
March 30, 2026	147.5	146.5	146.5	150	145	293,068
March 27, 2026	147.5	147.5	147.5	150	145	278,610
March 26, 2026	154.5	147.5	147.5	157	145.25	493,668
March 25, 2026	149.5	156	151.4	157	147	310,584