Stock listing

Dusseldorf:FOS Fonix plc Aktie

German listing (Dusseldorf) of Fonix plc · home listing LSE:FNX

Follow Fonix plc into a list and get an email when it puts out news.

Home listing price · LSE:FNX

177.00p GBX (pence) -5.50 (-3.0%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, LSE:FNX

Past year -4.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 175.00p – 183.80p GBX (pence)Oct 30, 2026
Volume: 66,240 sharesOct 30, 2026
Market cap: £172.8M GBPAt the close on Oct 30, 2026 · price × 97.62M shares outstanding
52-week range: 143.00p – 244.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: £663,192 GBPMedian day 112,134 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:FNX · Home	177.00p GBX (pence)	-5.50 (-3.0%)	66,240	182.50p	183.80p	175.00p	182.50p	Close on Oct 30, 2026
Frankfurt:FOS	€2.08 EUR	+0.06 (+3.0%)	—	€2.10	€2.10	€2.08	€2.02	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:FNX · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	177.00p	-5.50	-3.0%	182.50p	183.80p	175.00p	66,240
Thu, Oct 29	182.50p	-1.50	-0.8%	184.00p	190.00p	180.00p	95,431
Wed, Oct 28	184.00p	+7.50	+4.2%	176.50p	185.00p	175.00p	300,278
Tue, Oct 27	176.50p	-0.50	-0.3%	176.50p	178.00p	175.00p	49,238
Mon, Oct 26	177.00p	+2.00	+1.1%	175.00p	178.00p	172.00p	113,420
Fri, Oct 23	175.00p	0.00	0.0%	175.00p	178.00p	174.00p	94,748
Thu, Oct 22	175.00p	-6.50	-3.6%	181.50p	183.00p	170.00p	224,017
Wed, Oct 21	181.50p	+0.50	+0.3%	180.00p	185.00p	178.00p	131,489
Tue, Oct 20	181.00p	-5.00	-2.7%	186.00p	190.00p	176.93p	168,693
Mon, Oct 19	186.00p	+1.00	+0.5%	186.00p	190.00p	182.00p	150,210
Fri, Oct 16	185.00p	+9.00	+5.1%	180.00p	188.00p	180.00p	275,778
Thu, Oct 15	176.00p	-2.50	-1.4%	178.50p	182.00p	175.00p	243,069
Wed, Oct 14	178.50p	-4.50	-2.5%	181.50p	184.45p	175.00p	145,243
Tue, Oct 13	183.00p	-4.50	-2.4%	187.50p	190.00p	176.10p	127,482
Mon, Oct 12	187.50p	-6.50	-3.4%	193.00p	195.00p	186.00p	163,952
Fri, Oct 9	194.00p	-0.50	-0.3%	194.50p	196.50p	190.00p	78,543
Thu, Oct 8	194.50p	-2.00	-1.0%	196.50p	198.00p	193.10p	45,298
Wed, Oct 7	196.50p	-3.00	-1.5%	199.50p	202.00p	195.00p	152,442
Tue, Oct 6	199.50p	+6.00	+3.1%	193.50p	202.00p	192.00p	110,706
Mon, Oct 5	193.50p	-1.50	-0.8%	192.50p	195.00p	192.00p	97,351
Fri, Oct 2	195.00p	+2.50	+1.3%	192.50p	195.00p	190.00p	120,056
Thu, Oct 1	192.50p	-1.50	-0.8%	192.50p	195.00p	190.00p	86,422
Wed, Sep 30	194.00p	-1.00	-0.5%	195.50p	201.00p	190.00p	12,992,816
Tue, Sep 29	195.00p	-6.00	-3.0%	201.00p	203.40p	194.00p	619,026
Mon, Sep 28	201.00p	0.00	0.0%	201.00p	204.00p	198.00p	216,219
Fri, Sep 25	201.00p	-2.00	-1.0%	203.50p	206.00p	198.00p	381,676
Thu, Sep 24	203.00p	+9.00	+4.6%	194.00p	208.90p	194.00p	469,106
Wed, Sep 23	194.00p	+2.00	+1.0%	193.00p	195.00p	188.50p	377,087
Tue, Sep 22	192.00p	+21.00	+12.3%	174.50p	194.00p	174.50p	1,172,404
Mon, Sep 21	171.00p	-5.00	-2.8%	176.00p	178.00p	170.00p	203,443
Fri, Sep 18	176.00p	0.00	0.0%	176.00p	178.00p	174.00p	80,176
Thu, Sep 17	176.00p	0.00	0.0%	176.00p	178.00p	173.00p	99,454
Wed, Sep 16	176.00p	-1.00	-0.6%	176.00p	179.00p	173.00p	100,113
Tue, Sep 15	177.00p	+9.50	+5.7%	167.50p	178.89p	165.00p	197,849
Mon, Sep 14	167.50p	0.00	0.0%	167.50p	170.00p	165.00p	60,627
Fri, Sep 11	167.50p	0.00	0.0%	167.50p	168.00p	166.58p	114,185
Thu, Sep 10	167.50p	0.00	0.0%	167.50p	169.00p	165.00p	59,659
Wed, Sep 9	167.50p	-1.00	-0.6%	168.50p	172.00p	165.00p	115,038
Tue, Sep 8	168.50p	0.00	0.0%	168.50p	172.00p	165.00p	126,741
Mon, Sep 7	168.50p	0.00	0.0%	168.50p	172.00p	165.00p	104,154
Fri, Sep 4	168.50p	0.00	0.0%	168.50p	172.00p	165.00p	32,766
Thu, Sep 3	168.50p	0.00	0.0%	168.50p	172.00p	165.00p	80,208
Wed, Sep 2	168.50p	-3.50	-2.0%	170.00p	172.00p	165.00p	67,792
Tue, Sep 1	172.00p	+2.50	+1.5%	169.50p	172.00p	167.00p	43,041
Fri, Aug 28	169.50p	+2.50	+1.5%	165.00p	171.60p	163.00p	155,422
Thu, Aug 27	167.00p	-1.00	-0.6%	169.50p	172.00p	163.00p	45,127
Wed, Aug 26	168.00p	-3.50	-2.0%	171.50p	172.00p	165.00p	109,279
Tue, Aug 25	171.50p	-4.50	-2.6%	174.50p	176.80p	170.00p	141,716
Mon, Aug 24	176.00p	0.00	0.0%	176.00p	177.00p	175.00p	74,590
Fri, Aug 21	176.00p	+3.50	+2.0%	172.77p	177.00p	172.77p	85,522
Thu, Aug 20	172.50p	+3.00	+1.8%	169.50p	175.00p	167.00p	101,541
Wed, Aug 19	169.50p	+2.50	+1.5%	168.50p	170.00p	167.00p	54,443
Tue, Aug 18	167.00p	-0.50	-0.3%	167.50p	170.00p	165.00p	101,684
Mon, Aug 17	167.50p	-5.00	-2.9%	172.50p	175.00p	165.00p	108,114
Fri, Aug 14	172.50p	+5.50	+3.3%	168.00p	175.00p	166.00p	110,847
Thu, Aug 13	167.00p	+0.50	+0.3%	166.50p	170.00p	165.00p	69,635
Wed, Aug 12	166.50p	0.00	0.0%	166.50p	169.00p	165.00p	49,082
Tue, Aug 11	166.50p	-5.00	-2.9%	171.50p	173.00p	165.00p	128,118
Mon, Aug 10	171.50p	-0.50	-0.3%	172.00p	173.90p	170.00p	88,951
Fri, Aug 7	172.00p	0.00	0.0%	172.00p	174.00p	170.00p	109,870
Thu, Aug 6	172.00p	-1.00	-0.6%	173.00p	175.00p	170.00p	97,816
Wed, Aug 5	173.00p	-1.50	-0.9%	174.50p	177.00p	171.58p	113,589
Tue, Aug 4	174.50p	+3.00	+1.7%	171.50p	178.00p	170.00p	164,638
Mon, Aug 3	171.50p	-5.50	-3.1%	177.00p	178.00p	170.00p	139,866
Fri, Jul 31	177.00p	-0.50	-0.3%	177.50p	180.00p	174.00p	115,288
Thu, Jul 30	177.50p	+6.50	+3.8%	171.00p	180.00p	168.00p	209,173

Ticker: Dusseldorf:FOS
Asset type: Stock
Sector: Financials
Industry: Lending, payments & fintech
Exchange: Dusseldorf
Currency: EUR

What changed lately

Latest news release · Nov 2, 2026
Change of Registered Office
Latest earnings call · Sep 23, 2026
Fonix (LSE:FNX) — Final Results
Replay and transcript
Watch replay
Latest deck · September 2026
FY2026 Earnings Presentation
Earnings · 23 slides

Calls

Replays

Fonix (LSE:FNX) — Final Results
Wed, Sep 23, 2026 · 10:00 AM ET
Watch Transcript
Fonix (LSE:FNX) — Final Results
Wed, Nov 02, 2022 · 9:00 AM ET
Watch Transcript

Latest news

Change of Registered Office

Nov 2, 2026

Exercise of Options and Total Voting Rights

Oct 28, 2026

Closed 184.00p (+4.2%) on Oct 28, 2026

Notice of AGM and Dividend Timetable

Oct 16, 2026

Closed 185.00p (+5.1%) on Oct 16, 2026

Holding(s) in Company

Oct 5, 2026

Closed 193.50p (-0.8%) on Oct 5, 2026

Investor Presentation via Investor Meet Company

Sep 21, 2026

Closed 171.00p (-2.8%) on Sep 21, 2026

Adoption of EMI, Grant of Options, PDMR Dealings

Jun 12, 2026

Closed 152.00p (+3.4%) on Jun 12, 2026

Fonix attendance at Mello Results Show

Mar 25, 2026

Closed 154.50p (+4.0%) on Mar 25, 2026

Interim Report FY26

Mar 17, 2026

Closed 157.50p (+1.9%) on Mar 17, 2026

Director/PDMR Shareholding

Jan 23, 2026

Closed 182.50p (+2.5%) on Jan 23, 2026

Trading Update

Jan 22, 2026

Closed 178.00p (+5.3%) on Jan 22, 2026

All Fonix plc news

Decks

FY2026 Earnings Presentation
Earnings · 23 slides · September 2026
H1 FY2026 Earnings Presentation
Earnings · 24 slides · March 2026
FY2025 Earnings Presentation
Earnings · 25 slides · September 2025
H1 FY2025 Earnings Presentation
Earnings · 23 slides · March 2025

Fonix plc on 6ix

Sector: Financials
Industry: Lending, payments & fintech
News releases: 16 in the last 12 months · 51 in all · newest Nov 2, 2026 · oldest 2020
Calls: 2 calls with a replay · 2 with a transcript · latest Sep 23, 2026
Decks: 8 decks · latest September 2026

Where Fonix plc is listed

Listing	Exchange	Country	Currency
LSE:FNX · Home listing	LSE	United Kingdom	GBX
gettex:FOS	gettex	Germany	EUR
LS Exchange:A2QFET	LS Exchange	Germany	EUR
Frankfurt:FOS	Frankfurt	Germany	EUR
Dusseldorf:FOS · This page	Dusseldorf	Germany	EUR
Hamburg:FOS	Hamburg	Germany	EUR
Hanover:FOS	Hanover	Germany	EUR
Lang & Schwarz:A2QFET	Lang & Schwarz	Germany	EUR
Munich:FOS	Munich	Germany	EUR
Stuttgart:FOS	Stuttgart	Germany	EUR

Dusseldorf:FOS Fonix plc Aktie

Prices by listing

Daily closes

What changed lately

Change of Registered Office

Fonix (LSE:FNX) — Final Results

FY2026 Earnings Presentation

Calls

Replays

Latest news

Change of Registered Office

Exercise of Options and Total Voting Rights

Notice of AGM and Dividend Timetable

Holding(s) in Company

Investor Presentation via Investor Meet Company

Adoption of EMI, Grant of Options, PDMR Dealings

Fonix attendance at Mello Results Show

Interim Report FY26

Director/PDMR Shareholding

Trading Update

Decks

FY2026 Earnings Presentation

H1 FY2026 Earnings Presentation

FY2025 Earnings Presentation

H1 FY2025 Earnings Presentation

Fonix plc on 6ix

Where Fonix plc is listed