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 2,431.28 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,403.06 GBp, while 1000 GBp invested 1 year ago would be worth 867.72 GBp. This corresponds to total returns of 143.13%, 40.31%, -13.23%, respectively, with annualized returns of 16.35%, 7%, -13.23%.

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
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
July 06, 2026	162	163.5	163.5	165	160	231,577
July 03, 2026	159	161.5	161.5	162	158.2	166,585
July 02, 2026	163.61	159	159	166	157	71,287
July 01, 2026	164.5	164.5	164.5	167	162	29,264
June 30, 2026	162	164.5	164.5	168	156	224,593
June 29, 2026	152.5	159	159	161.34	152	157,638
June 26, 2026	148.5	152.5	152.5	155	148	136,042
June 25, 2026	148.5	148.5	148.5	150	147	60,464
June 24, 2026	148.5	148.5	148.5	150	147	108,969
June 23, 2026	151	148.5	148.5	154	147	76,865
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