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 2,659.21 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,554.55 GBp, while 1000 GBp invested 1 year ago would be worth 978.9 GBp. This corresponds to total returns of 165.92%, 55.46%, -2.11%, respectively, with annualized returns of 17.78%, 9.23%, -2.11%.

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
October 01, 2026	192.5	192.5	192.5	195	190	86,422
September 30, 2026	195.5	194	194	197	190	13M
September 29, 2026	201	195	195	203.4	194	619,028
September 28, 2026	201.2	201	201	204	198	197,551
September 25, 2026	203.5	201	201	206	198	381,675
September 24, 2026	194	203	203	208.9	194	455,606
September 23, 2026	193	194	194	195	188.5	377,089
September 22, 2026	174.7	192	192	194	174.5	1.17M
September 21, 2026	176.5	171	171	178	170	203,444
September 18, 2026	176	176	176	178	174	83,479
September 17, 2026	176	176	176	178	173	99,455
September 16, 2026	176	176	176	179	173	100,114
September 15, 2026	167.5	177	177	178.89	165	197,850
September 11, 2026	167.5	167.5	167.5	168	166.58	134,825
September 10, 2026	167.5	167.5	167.5	169	165	59,659
September 09, 2026	168.5	167.5	167.5	172	165	74,486
September 08, 2026	168.5	168.5	168.5	172	165	126,741
September 07, 2026	168.5	168.5	168.5	172	165	104,154
September 04, 2026	168.5	168.5	168.5	172	165	33,321
September 03, 2026	168.5	168.5	168.5	172	165	80,208
September 02, 2026	170	168.5	168.5	172	165	67,793
September 01, 2026	169.5	172	172	172	167	43,042
August 28, 2026	165	169.5	169.5	171.6	163	155,421
August 27, 2026	169.5	167	167	172	163	45,128
August 26, 2026	171.5	168	168	172	167	109,281
August 25, 2026	174.5	171.5	171.5	176.8	170	141,716
August 24, 2026	176	176	176	177	175	74,591
August 21, 2026	172.5	176	176	177	172.5	85,523
August 20, 2026	169.5	172.5	172.5	175	167	72,541
August 19, 2026	168.5	169.5	169.5	170	167	61,793
August 18, 2026	167.5	167	167	170	165	101,684
August 17, 2026	172.5	167.5	167.5	175	165	108,115
August 14, 2026	168	172.5	172.5	175	166	110,849
August 13, 2026	166.5	167	167	170	165	69,634
August 12, 2026	169	166.5	166.5	169	165	51,475
August 11, 2026	171.5	166.5	166.5	173	165	128,119
August 10, 2026	172	171.5	171.5	173.9	170	88,952
August 07, 2026	172	172	172	174	170	120,869
August 06, 2026	173	172	172	175	170	97,816
August 05, 2026	174.5	173	173	177	172	64,339
August 04, 2026	171.5	174.5	174.5	178	170	169,209
August 03, 2026	177	171.5	171.5	178	170	140,317
July 31, 2026	177.5	177	177	180	174	115,290
July 30, 2026	171	177.5	177.5	180	168	232,619
July 29, 2026	168.5	171	171	175	167	392,418
July 28, 2026	168.5	168.5	168.5	170	167	225,879
July 27, 2026	168.5	169	169	170	167	287,723
July 23, 2026	166	169	169	175	165.5	522,759
July 22, 2026	157.5	162.5	162.5	165	155	158,335
July 21, 2026	155.5	157.5	157.5	160	155	143,097
July 20, 2026	155	155.5	155.5	157	153	58,029
July 17, 2026	157	156	156	158	155	194,753
July 16, 2026	153.5	157	157	159	153	64,936
July 15, 2026	153.5	153.5	153.5	155	152	50,934
July 14, 2026	154	153.5	153.5	155	152	92,947
July 13, 2026	159.25	154	154	160	153	134,817
July 10, 2026	159.25	159.25	159.25	160	158.5	379,205
July 09, 2026	159	158	158	160	158	62,082
July 08, 2026	159	159	159	160	158	161,722
July 07, 2026	163.5	159	159	164	158	190,989