Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/10/2023 445.00p 446.50p 438.90p 445.60p 1908077
20/10/2023 451.80p 456.69p 445.60p 445.60p 1734195
19/10/2023 461.00p 462.00p 454.70p 455.10p 2370082
18/10/2023 471.20p 472.80p 459.85p 461.20p 1460770
17/10/2023 469.60p 475.70p 464.20p 465.10p 2426094
16/10/2023 465.90p 469.30p 461.30p 468.10p 1484624
13/10/2023 469.80p 491.18p 450.00p 464.30p 2892552
12/10/2023 476.10p 498.44p 469.90p 471.40p 1775442
11/10/2023 470.60p 501.00p 470.00p 471.30p 3657767
10/10/2023 469.10p 475.24p 459.90p 472.40p 3607195
09/10/2023 467.10p 471.18p 461.10p 463.50p 1717100
06/10/2023 456.70p 470.90p 456.40p 467.10p 5371642
05/10/2023 453.90p 462.10p 451.00p 458.20p 3031835
04/10/2023 457.30p 463.30p 449.30p 454.20p 4579334
03/10/2023 467.50p 474.50p 462.70p 462.70p 2711612
02/10/2023 484.00p 487.60p 470.50p 470.50p 2346465
29/09/2023 474.10p 484.50p 472.10p 482.20p 4021384
28/09/2023 488.00p 488.00p 472.20p 472.40p 7907608
27/09/2023 512.20p 515.07p 505.13p 507.80p 3746787
26/09/2023 508.00p 518.20p 506.60p 514.00p 2632672
25/09/2023 520.80p 523.40p 508.80p 511.00p 3411647
22/09/2023 516.80p 530.89p 500.00p 527.40p 5605803
21/09/2023 534.40p 543.57p 534.20p 536.00p 3096408
20/09/2023 537.00p 541.40p 536.00p 538.60p 2044095
19/09/2023 526.60p 540.60p 526.60p 534.60p 2790981
18/09/2023 542.00p 555.00p 524.40p 526.40p 5256522
15/09/2023 542.00p 546.64p 535.00p 538.00p 4614795
14/09/2023 521.80p 540.26p 520.20p 537.80p 2167038
13/09/2023 521.20p 529.60p 519.00p 521.40p 1793153
12/09/2023 515.40p 522.80p 515.40p 520.40p 2168249
11/09/2023 515.60p 520.20p 514.40p 515.60p 1636282
08/09/2023 508.40p 512.60p 504.20p 512.20p 1430767
07/09/2023 508.00p 513.00p 506.60p 507.00p 1729738
06/09/2023 511.00p 514.20p 506.40p 510.60p 1413793
05/09/2023 512.20p 517.60p 509.60p 513.40p 1418316
04/09/2023 525.20p 526.60p 514.60p 515.80p 1093282
01/09/2023 520.40p 525.26p 520.39p 520.40p 1412566
31/08/2023 518.00p 521.00p 514.80p 521.00p 4335093
30/08/2023 519.60p 521.60p 514.00p 514.00p 1065226
29/08/2023 511.80p 520.20p 511.00p 517.60p 2929359
25/08/2023 507.80p 511.60p 504.20p 505.20p 926830
24/08/2023 513.40p 516.40p 507.20p 509.00p 1070354
23/08/2023 506.60p 512.63p 506.20p 508.20p 1985923
22/08/2023 504.20p 516.58p 504.00p 504.80p 931833
21/08/2023 505.00p 511.00p 504.96p 507.20p 1343014
18/08/2023 509.00p 514.26p 505.80p 508.20p 2238004
17/08/2023 517.40p 520.40p 507.60p 508.20p 3254795
16/08/2023 522.60p 524.69p 517.00p 518.20p 1241601
15/08/2023 539.40p 541.80p 519.60p 520.60p 2525327
14/08/2023 538.40p 540.20p 536.80p 539.80p 2005397
11/08/2023 542.00p 545.20p 537.40p 537.60p 1060708
10/08/2023 545.60p 550.46p 543.70p 544.80p 1139118
09/08/2023 546.80p 547.00p 532.20p 543.40p 2345082
08/08/2023 534.20p 542.40p 533.60p 537.00p 1005358
07/08/2023 537.80p 542.60p 535.20p 539.80p 934571
04/08/2023 538.00p 542.00p 532.60p 541.00p 2138703
03/08/2023 531.20p 539.40p 529.60p 534.80p 1415143
02/08/2023 539.60p 541.00p 530.60p 533.00p 1953691
01/08/2023 556.80p 557.65p 542.40p 544.60p 963070
31/07/2023 550.40p 554.00p 547.00p 550.20p 1353414
28/07/2023 560.00p 561.00p 551.20p 551.20p 1645768
27/07/2023 563.60p 564.80p 556.60p 560.80p 2391881
26/07/2023 560.80p 561.20p 554.60p 560.40p 826759
25/07/2023 558.00p 560.40p 553.00p 560.40p 998855
24/07/2023 552.20p 558.60p 548.80p 556.20p 3099249
21/07/2023 560.00p 560.00p 550.80p 553.40p 1086865
20/07/2023 553.40p 562.50p 550.80p 556.60p 1567569
19/07/2023 554.00p 558.80p 548.28p 552.00p 3698383
18/07/2023 541.60p 543.40p 536.80p 543.40p 1369160
17/07/2023 539.00p 542.80p 537.50p 538.80p 1119128
14/07/2023 546.60p 547.42p 539.00p 539.00p 1844058
13/07/2023 544.20p 549.80p 540.80p 542.00p 1547751
12/07/2023 538.40p 547.20p 535.80p 543.60p 1176192
11/07/2023 524.20p 535.80p 523.00p 535.80p 1763676
10/07/2023 526.80p 530.60p 523.80p 530.60p 1183717
07/07/2023 523.00p 526.40p 520.80p 526.40p 1537804
06/07/2023 529.00p 529.00p 518.90p 522.80p 2811115
05/07/2023 536.00p 538.10p 526.40p 530.60p 1851909
04/07/2023 539.20p 540.06p 535.40p 539.60p 2338229
03/07/2023 534.60p 538.80p 533.60p 536.40p 1568993
30/06/2023 531.00p 535.60p 528.60p 531.80p 1054217
29/06/2023 538.20p 538.20p 526.70p 528.00p 1766388
28/06/2023 536.60p 538.00p 533.20p 537.40p 834235
27/06/2023 536.20p 539.40p 530.60p 533.40p 1546303
26/06/2023 530.20p 533.20p 525.20p 532.60p 2313863
23/06/2023 530.80p 535.76p 526.60p 530.20p 1128489
22/06/2023 533.60p 538.60p 531.40p 532.60p 1324408
21/06/2023 543.80p 545.20p 537.40p 537.80p 1212804
20/06/2023 545.80p 546.80p 542.20p 543.20p 1020218
19/06/2023 544.00p 551.60p 543.00p 547.00p 822547
16/06/2023 545.80p 554.00p 545.60p 548.00p 3862146
15/06/2023 551.00p 553.00p 543.40p 545.60p 1452388
14/06/2023 552.40p 556.10p 551.15p 553.20p 1152948
13/06/2023 557.60p 557.60p 549.00p 552.40p 1110171
12/06/2023 560.20p 562.60p 551.40p 553.60p 1165822
09/06/2023 558.20p 563.40p 556.90p 558.80p 1306574
08/06/2023 564.40p 567.80p 559.00p 561.80p 800330
07/06/2023 565.80p 567.80p 562.60p 563.60p 1100666
06/06/2023 560.20p 568.40p 560.20p 565.80p 1676680
05/06/2023 570.60p 573.20p 560.00p 561.40p 1573655
02/06/2023 558.80p 569.00p 554.80p 567.00p 1525979
01/06/2023 551.00p 556.40p 549.80p 555.00p 1007093
31/05/2023 559.00p 567.00p 552.40p 552.40p 6615498
30/05/2023 559.00p 567.20p 555.20p 562.00p 1349722
26/05/2023 559.80p 559.80p 549.88p 556.00p 1239697
25/05/2023 555.60p 563.40p 548.00p 555.80p 1151200
24/05/2023 581.80p 581.80p 550.80p 555.00p 3245337
23/05/2023 583.00p 587.00p 580.50p 581.60p 1673619
22/05/2023 576.80p 582.20p 575.60p 582.20p 1406315
19/05/2023 573.60p 578.80p 570.58p 575.80p 900243
18/05/2023 572.60p 572.60p 566.80p 570.80p 1050174
17/05/2023 565.60p 569.80p 564.00p 566.80p 1352195
16/05/2023 575.20p 576.60p 568.40p 569.00p 1100631
15/05/2023 579.20p 580.40p 574.60p 576.80p 931304
12/05/2023 580.00p 582.80p 575.40p 575.40p 991123
11/05/2023 573.40p 577.00p 569.40p 575.80p 1301689
10/05/2023 581.00p 584.00p 571.80p 572.80p 1094146
09/05/2023 574.40p 579.60p 572.40p 578.60p 1529063
05/05/2023 570.40p 578.80p 570.40p 577.60p 929138
04/05/2023 585.60p 587.40p 565.00p 566.20p 2673321
03/05/2023 588.20p 590.60p 584.00p 587.00p 1132941
02/05/2023 588.60p 600.60p 587.40p 587.40p 2846979
28/04/2023 582.60p 614.20p 580.00p 591.80p 3270065
27/04/2023 578.40p 582.59p 572.80p 580.20p 1183302
26/04/2023 580.40p 582.60p 572.40p 579.80p 2172000
25/04/2023 574.60p 576.80p 571.80p 576.00p 3440169
24/04/2023 573.20p 577.00p 570.80p 576.00p 1259789
21/04/2023 575.00p 576.00p 571.00p 574.00p 1864778
20/04/2023 579.20p 579.20p 571.40p 574.40p 1362243
19/04/2023 571.00p 575.20p 568.20p 573.40p 1352937
18/04/2023 569.40p 574.00p 567.60p 570.80p 1282693
17/04/2023 576.20p 578.00p 563.80p 565.00p 4010881
14/04/2023 564.00p 576.40p 563.00p 575.00p 1931170
13/04/2023 564.20p 567.80p 562.00p 562.00p 8858543
12/04/2023 559.80p 566.00p 559.20p 562.40p 1504793
11/04/2023 558.20p 561.80p 556.40p 559.00p 1661357
06/04/2023 544.60p 554.80p 544.50p 554.60p 2390533
05/04/2023 546.60p 548.34p 540.80p 544.00p 1279793
04/04/2023 549.40p 551.60p 545.80p 545.80p 2379512
03/04/2023 547.80p 549.80p 543.21p 546.80p 2235581
31/03/2023 542.60p 550.00p 538.40p 546.40p 2748045
30/03/2023 544.00p 547.40p 541.40p 543.40p 3866481
29/03/2023 551.00p 567.80p 550.82p 566.80p 2146751
28/03/2023 551.40p 553.40p 522.60p 549.40p 4627776
27/03/2023 557.20p 557.80p 544.40p 547.00p 2812252
24/03/2023 554.00p 556.00p 540.60p 548.80p 2898514
23/03/2023 565.80p 567.30p 555.60p 557.60p 3201890
22/03/2023 573.80p 574.20p 565.19p 568.60p 5241615
21/03/2023 566.20p 579.34p 565.78p 575.60p 1888817
20/03/2023 551.00p 564.75p 532.00p 560.20p 8649975
17/03/2023 570.20p 577.80p 557.40p 559.00p 5668812
16/03/2023 569.80p 576.55p 565.00p 570.00p 3124816
15/03/2023 593.40p 600.66p 562.60p 562.60p 3149984
14/03/2023 596.40p 600.20p 571.80p 597.40p 4710871
13/03/2023 620.00p 622.80p 590.60p 592.00p 4928580
10/03/2023 629.20p 629.20p 612.20p 617.80p 2285540
09/03/2023 634.80p 641.60p 632.80p 634.80p 4000319
08/03/2023 630.00p 638.68p 625.40p 636.20p 1544073
07/03/2023 635.20p 638.00p 632.60p 632.80p 4395086
06/03/2023 637.00p 637.40p 629.00p 633.80p 1122218
03/03/2023 636.00p 637.60p 629.20p 635.00p 3534966
02/03/2023 636.00p 639.40p 633.20p 635.40p 1103155
01/03/2023 633.20p 640.00p 630.60p 638.00p 1224155
28/02/2023 630.40p 638.40p 629.70p 633.40p 1697899
27/02/2023 630.20p 636.80p 630.20p 634.00p 1060069
24/02/2023 626.20p 633.60p 624.60p 628.00p 981409
23/02/2023 621.60p 624.60p 620.80p 622.60p 1261939
22/02/2023 624.40p 626.00p 616.80p 619.60p 828251
21/02/2023 633.80p 635.20p 625.80p 626.80p 2600171
20/02/2023 630.80p 637.20p 630.80p 634.40p 5610726
17/02/2023 632.20p 637.20p 627.60p 633.60p 3871977
16/02/2023 640.40p 641.20p 630.40p 635.00p 1734460
15/02/2023 633.20p 638.20p 628.80p 637.80p 973847
14/02/2023 626.60p 635.40p 623.69p 632.00p 1723180
13/02/2023 623.80p 628.00p 620.40p 625.80p 1474234
10/02/2023 624.80p 625.80p 613.80p 621.80p 2897648
09/02/2023 628.00p 631.00p 626.70p 626.80p 5824272
08/02/2023 627.20p 636.60p 623.40p 623.40p 2549185
07/02/2023 634.80p 637.40p 626.00p 629.00p 1320588
06/02/2023 641.00p 642.40p 633.20p 635.20p 4171356
03/02/2023 643.00p 646.20p 639.00p 644.00p 1098800
02/02/2023 637.20p 647.00p 637.20p 647.00p 1453122
01/02/2023 642.20p 643.20p 634.80p 637.00p 5527644
31/01/2023 637.80p 643.20p 633.80p 640.80p 1703453
30/01/2023 642.20p 642.75p 629.40p 635.20p 3058400
27/01/2023 639.00p 641.60p 636.00p 641.60p 1073176
26/01/2023 640.00p 640.00p 633.80p 637.40p 2498296
25/01/2023 635.80p 638.30p 631.40p 635.40p 912615
24/01/2023 631.80p 636.00p 628.80p 634.00p 2996056
23/01/2023 627.00p 632.00p 626.60p 628.80p 1136315
20/01/2023 623.40p 628.00p 620.80p 625.40p 958503
19/01/2023 624.80p 628.40p 619.20p 621.40p 1000920
18/01/2023 630.40p 633.00p 625.50p 627.20p 7369270
17/01/2023 628.60p 634.20p 627.20p 630.40p 2526071
16/01/2023 626.60p 629.80p 621.20p 628.40p 1085962
13/01/2023 630.20p 635.20p 625.60p 625.60p 1560960
12/01/2023 624.00p 631.00p 623.50p 629.40p 1713162
11/01/2023 625.60p 627.40p 609.50p 621.40p 1848253
10/01/2023 618.60p 625.30p 616.80p 624.00p 1046356
09/01/2023 626.00p 626.80p 616.20p 620.60p 1542095

*Close Price adjusted for both dividends and splits