EODData

MEMBERSHIP REGISTER LOG IN

LSE, FNX: Fonix PLC

21 Oct 2025
LAST:

187.0

CHANGE:
 0.00		OPEN:
187.0		HIGH:
189.0		ASK:
0.0		VOLUME:
156.3K
CHG(%):
0.00		PREV:
187.0		LOW:
185.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Oct 25187.0189.0185.0187.0156.3K
20 Oct 25187.0189.0184.2187.0267.7K
17 Oct 25188.0189.0184.0185.5211.9K
16 Oct 25185.6190.0184.0187.5183.1K
15 Oct 25183.1190.0182.0182.0122.2K
14 Oct 25187.0190.0183.0183.5195.0K
13 Oct 25190.7191.0189.0189.550.6K
10 Oct 25192.0197.0190.0190.0123.3K
09 Oct 25195.9198.0192.0194.571.8K
08 Oct 25196.9200.0194.5196.554.6K

COMPANY PROFILE

Name:Fonix PLC
About:Fonix Plc provides mobile payments and messaging, and managed services for media, charity, gaming, e-mobility, and other digital service businesses in the United Kingdom. The company offers carrier and SMS billing, and voice services. It also provides payment APIs for mobile operated payments, checkout services, campaign manager platform, messaging APIs for SMS delivery, and user verification services. The company was formerly known as Fonix Mobile plc. and changed its name to Fonix Plc in August 2024. Fonix Mobile plc was incorporated in 2006 and is based in London, United Kingdom.
Sector:Technology
Address:23 Heddon Street, London, United Kingdom, W1B 4BQ
Website:https://www.fonix.com
ISIN:GB00BN789668
LEI:213800GBZCWQ7HR2ZE92

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:17.86 
Forward P/E:0.17 
EPS Ratio:0.11 
DivYield:0.04 
Div/Share:0.09 
Price to Book:1,853.77 
Price to Sales:2.76 
EBITDA:13.73M 
Shares:99.09M 
Market Cap:18.53B 

TECHNICAL INDICATORS

MA5:185.800.6%
MA10:188.300.7%
MA20:195.984.8%
MA50:208.4011.4%
MA100:214.8514.9%
MA200:213.3414.1%
STO9:31.25
STO14:20.00 
RSI14:31.65 
WPR14:-80.00 
MTM14:-20.00
ROC14:-0.10 
ATR:5.89 
Week High:190.001.6%
Week Low:182.002.7%
Month High:219.0017.1%
Month Low:182.0014.1%
Year High:254.0035.8%
Year Low:175.006.9%
Volatility:6.63 

RECENT DIVIDENDS

Date Amount
27 Mar 2025$0.03
30 Jan 2025$0.03
21 Nov 2024$0.06
21 Mar 2024$0.03
16 Nov 2023$0.05
23 Mar 2023$0.02
24 Nov 2022$0.05
24 Mar 2022$0.02
18 Nov 2021$0.04
04 Mar 2021$0.02