Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Group Holdings

Date Open High Low Close* Volume
07/08/2024 526.50p 536.50p 516.50p 535.00p 2334841
06/08/2024 521.50p 525.42p 513.82p 519.50p 1874119
05/08/2024 514.00p 521.00p 500.00p 516.00p 3819895
02/08/2024 536.00p 541.50p 522.50p 529.00p 2755973
01/08/2024 546.00p 550.22p 539.00p 543.00p 2178610
31/07/2024 545.50p 547.50p 540.50p 547.00p 1827490
30/07/2024 540.00p 545.50p 539.50p 542.00p 807935
29/07/2024 543.50p 552.50p 539.50p 540.00p 1042661
26/07/2024 533.00p 540.50p 532.50p 538.00p 1166716
25/07/2024 527.50p 534.50p 525.00p 534.50p 1507982
24/07/2024 530.00p 535.00p 528.01p 533.00p 1675945
23/07/2024 539.00p 539.00p 531.00p 532.50p 1385747
22/07/2024 533.50p 544.00p 533.50p 538.00p 1229012
19/07/2024 541.00p 541.00p 532.50p 534.50p 1296902
18/07/2024 541.50p 542.00p 537.18p 541.50p 1436063
17/07/2024 534.00p 541.50p 532.46p 536.50p 1694971
16/07/2024 534.50p 540.00p 513.00p 536.00p 1403811
15/07/2024 538.50p 545.00p 535.00p 536.00p 1332036
12/07/2024 549.00p 549.00p 540.50p 541.50p 1624871
11/07/2024 544.50p 549.00p 539.00p 546.00p 1571046
10/07/2024 537.50p 544.50p 531.50p 542.50p 1691635
09/07/2024 541.00p 547.50p 535.00p 535.00p 1966115
08/07/2024 538.00p 547.00p 536.00p 541.00p 1687149
05/07/2024 540.50p 543.50p 536.65p 539.00p 1442157
04/07/2024 542.50p 544.50p 537.00p 539.00p 1766425
03/07/2024 528.50p 536.50p 526.50p 536.00p 2810041
02/07/2024 528.00p 536.00p 521.14p 526.00p 4168040
01/07/2024 528.00p 537.00p 518.00p 532.50p 3453541
28/06/2024 522.00p 528.61p 521.00p 521.50p 2005439
27/06/2024 520.00p 524.00p 515.00p 520.00p 2512839
26/06/2024 527.50p 529.00p 515.00p 518.50p 4995458
25/06/2024 530.00p 533.50p 522.00p 526.50p 7633213
24/06/2024 513.00p 528.00p 492.40p 525.50p 6838532
21/06/2024 493.20p 520.00p 488.60p 516.00p 14261509
20/06/2024 486.60p 495.40p 482.20p 495.40p 2923391
19/06/2024 485.80p 488.20p 482.80p 485.20p 2825963
18/06/2024 482.20p 486.20p 479.72p 484.40p 3345240
17/06/2024 483.00p 485.20p 477.00p 479.00p 8374928
14/06/2024 482.00p 486.20p 477.80p 480.60p 3819301
13/06/2024 490.00p 494.75p 481.37p 482.80p 2118950
12/06/2024 487.00p 494.80p 484.00p 490.80p 3065529
11/06/2024 490.20p 495.60p 482.40p 484.80p 3474457
10/06/2024 489.00p 494.40p 484.82p 489.00p 2376544
07/06/2024 502.00p 504.00p 491.40p 491.40p 2065616
06/06/2024 494.00p 501.50p 492.00p 499.00p 2570234
05/06/2024 495.40p 503.50p 487.20p 495.20p 3936626
04/06/2024 497.40p 518.50p 493.60p 493.60p 2070479
03/06/2024 503.50p 505.50p 496.20p 498.20p 3072636
31/05/2024 500.50p 502.00p 494.60p 496.20p 16138455
30/05/2024 490.00p 501.00p 487.00p 500.50p 4247908
29/05/2024 497.80p 501.00p 491.20p 491.20p 2091770
28/05/2024 504.00p 507.00p 495.86p 499.60p 1722084
24/05/2024 490.80p 505.50p 488.00p 503.00p 2329991
23/05/2024 504.50p 508.50p 495.60p 496.00p 3182317
22/05/2024 507.50p 513.00p 502.50p 505.00p 3956952
21/05/2024 510.00p 516.00p 505.84p 509.50p 2142158
20/05/2024 515.00p 519.00p 510.00p 512.50p 1998623
17/05/2024 524.50p 525.50p 514.00p 515.00p 1973980
16/05/2024 514.50p 527.00p 511.50p 525.50p 3657059
15/05/2024 505.50p 515.00p 501.00p 515.00p 3789583
14/05/2024 507.00p 509.00p 502.36p 504.50p 2573681
13/05/2024 520.00p 524.00p 502.50p 508.50p 5314314
10/05/2024 518.50p 524.91p 512.50p 520.50p 1935726
09/05/2024 511.50p 525.50p 510.50p 516.00p 3588392
08/05/2024 518.50p 519.50p 505.50p 508.50p 3504080
07/05/2024 526.00p 526.00p 493.80p 517.50p 4452276
03/05/2024 490.00p 531.00p 487.40p 519.50p 13479479
02/05/2024 485.20p 489.80p 482.20p 488.00p 4004453
01/05/2024 490.40p 495.00p 483.80p 485.20p 1537103
30/04/2024 494.80p 497.20p 482.00p 489.80p 2111304
29/04/2024 488.00p 496.20p 485.40p 493.80p 2023156
26/04/2024 485.20p 488.60p 484.20p 485.00p 1606190
25/04/2024 485.00p 489.60p 479.80p 481.80p 2263567
24/04/2024 492.80p 495.80p 482.72p 485.20p 2338650
23/04/2024 490.40p 494.20p 487.60p 492.00p 2605961
22/04/2024 484.60p 491.40p 483.40p 487.40p 2356297
19/04/2024 477.00p 481.20p 475.00p 481.20p 2503327
18/04/2024 481.00p 485.60p 478.21p 479.40p 5155519
17/04/2024 480.60p 487.40p 476.00p 476.00p 3842646
16/04/2024 485.20p 496.40p 480.00p 484.80p 5009597
15/04/2024 503.50p 514.00p 503.00p 508.50p 1977578
12/04/2024 516.00p 518.00p 502.50p 503.50p 2690129
11/04/2024 517.00p 523.34p 504.38p 511.00p 6513300
10/04/2024 555.50p 558.00p 540.00p 542.50p 5688676
09/04/2024 557.00p 559.08p 550.39p 552.50p 3479148
08/04/2024 548.00p 557.50p 546.00p 555.50p 3890931
05/04/2024 547.50p 550.00p 543.39p 547.50p 2837097
04/04/2024 548.50p 557.50p 547.50p 552.50p 3263644
03/04/2024 548.50p 553.00p 544.83p 548.00p 2759038
02/04/2024 551.50p 560.50p 525.60p 549.00p 4757350
28/03/2024 544.20p 552.99p 519.35p 552.60p 3660461
27/03/2024 536.60p 544.90p 534.60p 542.20p 4438487
26/03/2024 527.60p 538.00p 524.00p 538.00p 3189889
25/03/2024 530.20p 535.40p 521.00p 527.40p 2408703
22/03/2024 510.00p 541.20p 508.00p 529.20p 7034017
21/03/2024 490.50p 493.10p 484.40p 488.20p 2202035
20/03/2024 480.00p 484.20p 480.00p 485.90p 1767336
19/03/2024 480.00p 488.20p 479.00p 484.20p 1903416
18/03/2024 503.00p 503.80p 479.70p 481.70p 4593687
15/03/2024 505.00p 508.80p 504.40p 504.40p 6814575
14/03/2024 509.20p 511.80p 503.40p 505.60p 1456970
13/03/2024 515.00p 517.40p 508.40p 508.40p 1192568
12/03/2024 512.40p 516.60p 509.60p 515.00p 1595866
11/03/2024 508.60p 511.78p 504.80p 509.20p 2079045
08/03/2024 508.40p 512.40p 507.20p 510.00p 1398678
07/03/2024 499.20p 509.80p 498.20p 507.80p 1342477
06/03/2024 495.40p 503.80p 491.40p 499.80p 1998557
05/03/2024 497.20p 499.70p 492.20p 495.90p 2296812
04/03/2024 501.40p 502.20p 494.80p 500.60p 1354479
01/03/2024 502.20p 505.40p 498.70p 502.00p 1926698
29/02/2024 492.90p 499.20p 492.40p 497.30p 2274303
28/02/2024 499.40p 501.00p 490.20p 491.60p 1425959
27/02/2024 500.20p 503.00p 495.30p 496.80p 1974251
26/02/2024 504.20p 506.60p 500.20p 500.80p 968481
23/02/2024 503.40p 507.80p 497.50p 504.00p 5768353
22/02/2024 501.80p 506.40p 500.80p 503.00p 1158076
21/02/2024 500.80p 505.00p 499.90p 500.20p 2500199
20/02/2024 501.60p 505.60p 500.40p 501.80p 1213669
19/02/2024 504.00p 505.60p 502.60p 502.60p 799414
16/02/2024 504.40p 507.00p 501.40p 505.00p 1282775
15/02/2024 499.00p 502.80p 496.80p 501.20p 2362232
14/02/2024 489.50p 496.05p 488.70p 495.40p 1316041
13/02/2024 496.20p 499.60p 486.60p 488.80p 1835931
12/02/2024 490.00p 496.70p 489.50p 496.70p 3713069
09/02/2024 493.50p 495.90p 486.65p 489.20p 1722159
08/02/2024 498.40p 500.80p 493.40p 493.40p 2124972
07/02/2024 503.80p 505.60p 496.50p 497.10p 1259903
06/02/2024 501.00p 504.40p 496.15p 502.00p 1607736
05/02/2024 503.60p 508.00p 495.89p 497.20p 2121674
02/02/2024 504.80p 510.40p 501.89p 503.40p 1357781
01/02/2024 510.00p 515.60p 500.80p 502.00p 4320734
31/01/2024 513.60p 514.60p 505.40p 505.40p 2681484
30/01/2024 509.80p 516.20p 508.60p 511.40p 3098005
29/01/2024 521.80p 524.00p 509.20p 509.80p 3036039
26/01/2024 508.00p 521.80p 508.00p 521.80p 6217203
25/01/2024 508.00p 511.60p 506.20p 509.40p 2893307
24/01/2024 517.00p 518.40p 509.20p 510.20p 2642668
23/01/2024 520.00p 521.00p 513.00p 513.00p 1163190
22/01/2024 511.00p 518.24p 511.00p 516.40p 4351998
19/01/2024 511.40p 515.40p 506.20p 508.80p 2117264
18/01/2024 499.70p 508.20p 498.60p 506.40p 2842001
17/01/2024 499.80p 501.19p 485.00p 499.70p 2018464
16/01/2024 510.00p 511.55p 506.96p 507.20p 2051657
15/01/2024 512.20p 519.60p 507.80p 513.20p 801335
12/01/2024 514.00p 518.40p 508.80p 511.20p 1551274
11/01/2024 520.80p 526.20p 511.20p 511.20p 2470764
10/01/2024 521.00p 523.00p 516.80p 517.40p 1164959
09/01/2024 528.20p 528.60p 521.00p 523.80p 783608
08/01/2024 519.00p 525.80p 515.20p 525.80p 979155
05/01/2024 521.00p 522.80p 513.80p 518.60p 1110483
04/01/2024 520.00p 525.80p 520.00p 524.00p 1156517
03/01/2024 530.00p 532.80p 520.00p 521.40p 1381571
02/01/2024 535.20p 538.40p 529.80p 530.80p 1497087
29/12/2023 532.60p 536.20p 531.60p 535.20p 568348
28/12/2023 536.00p 538.00p 531.20p 533.00p 1267562
27/12/2023 522.60p 534.60p 521.80p 534.60p 2274162
22/12/2023 524.80p 526.20p 510.00p 522.40p 893843
21/12/2023 524.60p 528.00p 520.80p 525.00p 1158499
20/12/2023 532.00p 534.80p 520.20p 529.20p 3147707
19/12/2023 520.20p 526.20p 519.40p 523.40p 6377356
18/12/2023 517.00p 523.60p 514.20p 520.80p 5186569
15/12/2023 520.40p 526.00p 516.60p 519.00p 5223778
14/12/2023 501.60p 519.80p 493.20p 519.80p 4326784
13/12/2023 496.80p 499.00p 492.40p 496.20p 2018722
12/12/2023 497.90p 501.20p 493.70p 495.40p 1714126
11/12/2023 497.80p 500.20p 492.10p 496.70p 1688786
08/12/2023 490.00p 501.20p 486.60p 497.60p 3288821
07/12/2023 479.10p 489.60p 475.70p 489.60p 1989737
06/12/2023 478.80p 483.30p 477.50p 481.30p 2009074
05/12/2023 470.50p 476.80p 467.60p 475.60p 1354204
04/12/2023 469.80p 477.00p 464.80p 473.90p 2242684
01/12/2023 466.90p 472.30p 464.40p 469.80p 1714913
30/11/2023 465.70p 468.00p 459.50p 465.20p 4298048
29/11/2023 463.20p 465.90p 461.70p 463.70p 1666258
28/11/2023 472.60p 472.70p 464.60p 464.60p 2013998
27/11/2023 477.50p 479.30p 472.30p 473.40p 1124236
24/11/2023 474.90p 479.10p 473.00p 477.00p 1432457
23/11/2023 478.00p 480.60p 474.40p 474.90p 1939165
22/11/2023 481.00p 485.10p 476.90p 478.30p 1442839
21/11/2023 486.30p 487.70p 479.10p 480.80p 1244456
20/11/2023 492.10p 495.10p 486.20p 488.10p 1104326
17/11/2023 483.30p 494.00p 480.20p 490.50p 4363107
16/11/2023 492.50p 496.90p 482.50p 482.50p 1641273
15/11/2023 491.50p 500.80p 490.80p 493.70p 7579277
14/11/2023 491.00p 494.30p 483.30p 489.20p 2981002
13/11/2023 478.70p 507.20p 461.20p 490.50p 3562113
10/11/2023 471.50p 471.50p 461.06p 464.20p 6219525
09/11/2023 460.20p 468.00p 458.80p 466.80p 1089642
08/11/2023 458.60p 465.94p 455.70p 462.50p 1779021
07/11/2023 468.60p 473.40p 463.70p 463.70p 1552691
06/11/2023 472.20p 477.00p 469.50p 470.10p 1879996
03/11/2023 469.30p 475.10p 466.80p 472.60p 1443852
02/11/2023 461.30p 470.30p 454.20p 467.70p 1925354
01/11/2023 458.20p 460.30p 450.20p 457.10p 1525785
31/10/2023 450.60p 455.40p 444.80p 453.80p 2025245
30/10/2023 449.20p 454.10p 447.40p 448.90p 2001123
27/10/2023 448.30p 453.60p 445.79p 445.80p 1337068
26/10/2023 444.10p 448.70p 440.70p 446.30p 1437385
25/10/2023 440.00p 446.30p 436.40p 444.80p 1929532
24/10/2023 446.30p 449.00p 440.40p 441.60p 2183027

*Close Price adjusted for both dividends and splits