Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/03/2022 643.20p 649.40p 637.40p 644.40p 1607192
28/03/2022 632.60p 640.60p 631.60p 636.80p 1774060
25/03/2022 639.40p 640.35p 628.00p 628.60p 1484785
24/03/2022 646.40p 647.49p 639.60p 640.20p 1607002
23/03/2022 641.20p 647.60p 640.01p 644.40p 3254280
22/03/2022 631.40p 645.80p 631.40p 641.80p 10352152
21/03/2022 638.00p 643.99p 630.80p 630.80p 1530306
18/03/2022 645.80p 648.40p 631.20p 639.00p 6860787
17/03/2022 643.60p 647.20p 636.60p 647.20p 2195948
16/03/2022 632.00p 640.00p 621.00p 640.00p 3099760
15/03/2022 624.00p 629.39p 619.40p 620.60p 4672117
14/03/2022 626.00p 649.20p 626.00p 632.00p 3326871
11/03/2022 624.00p 635.00p 620.20p 626.00p 2132808
10/03/2022 626.40p 629.60p 616.40p 621.60p 5200188
09/03/2022 620.00p 627.00p 617.20p 624.80p 2225073
08/03/2022 571.20p 620.60p 565.80p 603.00p 4684214
07/03/2022 573.80p 593.80p 559.20p 581.80p 5199223
04/03/2022 600.40p 605.60p 587.34p 589.00p 3855705
03/03/2022 617.40p 624.40p 604.73p 605.00p 2225999
02/03/2022 605.20p 621.00p 592.80p 616.00p 3390839
01/03/2022 616.40p 621.60p 599.00p 605.00p 4394568
28/02/2022 600.40p 618.60p 595.40p 618.60p 2881747
25/02/2022 602.00p 614.00p 588.62p 614.00p 4210862
24/02/2022 613.00p 622.48p 589.00p 589.00p 4996215
23/02/2022 643.40p 648.20p 634.20p 635.80p 1489051
22/02/2022 628.40p 646.04p 625.60p 640.20p 1599112
21/02/2022 650.40p 652.40p 637.60p 641.40p 1913699
18/02/2022 651.40p 655.20p 646.00p 647.00p 1578865
17/02/2022 663.20p 663.60p 650.20p 652.00p 4134258
16/02/2022 664.80p 666.40p 658.20p 663.60p 8443256
15/02/2022 653.20p 665.60p 652.60p 663.20p 2082893
14/02/2022 663.20p 663.60p 652.00p 657.20p 1509058
11/02/2022 667.40p 672.01p 664.20p 670.60p 994304
10/02/2022 677.80p 679.60p 670.80p 672.80p 1175086
09/02/2022 674.20p 679.00p 669.20p 676.00p 1561696
08/02/2022 668.20p 670.50p 665.20p 670.00p 3273227
07/02/2022 662.00p 666.00p 656.80p 665.60p 1879387
04/02/2022 666.40p 667.80p 650.40p 654.80p 2256968
03/02/2022 669.00p 671.00p 661.20p 664.40p 7023679
02/02/2022 661.80p 668.20p 659.20p 667.60p 2072667
01/02/2022 663.40p 665.00p 655.20p 659.80p 5222672
31/01/2022 675.00p 675.00p 656.40p 660.20p 3302665
28/01/2022 654.60p 667.20p 652.80p 667.20p 7383876
27/01/2022 676.60p 692.80p 675.40p 686.20p 1369961
26/01/2022 675.60p 687.40p 669.80p 681.60p 1569643
25/01/2022 664.60p 669.80p 658.80p 669.80p 2696447
24/01/2022 675.60p 679.20p 654.34p 660.00p 2230163
21/01/2022 689.60p 691.40p 671.40p 681.00p 2452712
20/01/2022 697.40p 702.20p 690.40p 697.60p 2727538
19/01/2022 699.80p 702.60p 693.00p 698.60p 3043035
18/01/2022 684.80p 704.40p 680.40p 701.40p 4778385
17/01/2022 683.00p 689.20p 679.40p 686.00p 5376012
14/01/2022 680.00p 690.00p 678.00p 678.00p 11007246
13/01/2022 687.20p 691.20p 678.80p 686.00p 3858598
12/01/2022 676.00p 688.00p 664.73p 685.00p 6360995
10/01/2022 672.80p 673.00p 665.00p 669.60p 1133906
07/01/2022 657.00p 670.80p 657.00p 670.00p 1491467
06/01/2022 652.80p 666.37p 650.80p 659.00p 2753438
05/01/2022 661.80p 669.60p 659.80p 659.80p 1166875
04/01/2022 658.00p 665.00p 655.13p 662.40p 1583253
03/01/2022 648.20p 653.20p 648.20p 653.20p 285111
31/12/2021 648.20p 653.20p 648.20p 653.20p 284399
30/12/2021 654.60p 655.60p 649.80p 650.40p 524628
29/12/2021 658.20p 660.60p 651.40p 653.60p 664171
28/12/2021 655.00p 658.60p 649.20p 649.20p 271110
27/12/2021 655.00p 658.60p 649.20p 649.20p 271110
24/12/2021 655.00p 658.60p 649.20p 649.20p 271110
23/12/2021 640.40p 650.40p 640.00p 650.20p 737821
22/12/2021 637.20p 640.00p 634.36p 638.80p 1179303
21/12/2021 627.40p 637.60p 625.20p 636.80p 633496
20/12/2021 630.00p 634.80p 625.20p 625.20p 3691370
17/12/2021 640.40p 643.40p 636.80p 641.40p 1685400
16/12/2021 645.60p 646.60p 637.40p 641.40p 1200292
15/12/2021 640.60p 642.40p 632.60p 638.80p 961625
14/12/2021 638.20p 645.20p 637.60p 640.00p 1104236
13/12/2021 644.40p 650.60p 635.40p 635.80p 1329506
10/12/2021 648.00p 658.40p 647.00p 651.40p 714526
09/12/2021 659.40p 659.40p 647.00p 650.60p 766769
08/12/2021 651.80p 656.60p 646.60p 655.40p 873302
07/12/2021 656.60p 656.76p 651.00p 652.40p 1080981
06/12/2021 646.80p 651.20p 645.20p 650.40p 783725
03/12/2021 646.00p 648.00p 640.00p 643.20p 998257
02/12/2021 642.00p 644.80p 638.20p 640.80p 1376919
01/12/2021 640.60p 651.00p 640.60p 644.20p 1083396
30/11/2021 635.20p 650.40p 632.82p 640.20p 2689177
29/11/2021 641.60p 651.60p 635.37p 644.00p 2062054
26/11/2021 645.40p 652.57p 635.20p 636.80p 2072262
25/11/2021 659.80p 664.00p 656.20p 664.00p 496314
24/11/2021 659.40p 665.80p 656.00p 658.40p 986391
23/11/2021 655.60p 659.80p 655.20p 658.40p 925917
22/11/2021 662.20p 665.60p 657.60p 659.00p 969227
19/11/2021 668.00p 668.40p 653.20p 659.00p 1351369
18/11/2021 666.80p 669.00p 659.00p 664.60p 1307591
17/11/2021 665.00p 670.00p 662.00p 664.80p 1098171
16/11/2021 656.20p 667.60p 655.55p 665.20p 861268
15/11/2021 658.20p 666.10p 654.20p 656.40p 1209457
12/11/2021 664.80p 664.80p 658.60p 662.00p 839872
11/11/2021 657.40p 667.60p 655.60p 664.00p 1220498
10/11/2021 648.80p 658.40p 646.80p 658.40p 863810
09/11/2021 660.20p 662.00p 647.20p 648.80p 993618
08/11/2021 661.80p 664.80p 658.20p 663.20p 608776
05/11/2021 653.00p 666.40p 653.00p 662.20p 1085384
04/11/2021 660.80p 664.60p 652.60p 653.40p 1727181
03/11/2021 657.00p 660.40p 653.40p 659.00p 1258763
02/11/2021 662.20p 663.20p 656.00p 660.00p 1143461
01/11/2021 656.20p 668.00p 656.00p 664.20p 1232572
29/10/2021 656.60p 663.20p 655.00p 656.60p 1058255
28/10/2021 663.40p 664.25p 655.60p 659.00p 941220
27/10/2021 669.80p 670.00p 662.00p 662.00p 1612327
26/10/2021 661.00p 672.05p 659.20p 670.00p 1453612
25/10/2021 663.00p 666.00p 659.20p 659.20p 931929
22/10/2021 667.40p 669.77p 659.60p 661.60p 1057529
21/10/2021 670.40p 671.60p 658.80p 666.00p 3609708
20/10/2021 675.80p 680.60p 669.40p 672.40p 1396754
19/10/2021 662.60p 680.10p 660.00p 677.00p 1799709
18/10/2021 660.00p 664.55p 659.00p 662.60p 930813
15/10/2021 664.00p 664.84p 660.00p 661.00p 1172724
14/10/2021 653.00p 663.40p 653.00p 660.00p 2623590
13/10/2021 642.40p 650.80p 640.60p 650.40p 1534720
12/10/2021 643.00p 646.99p 642.00p 643.60p 1773394
11/10/2021 640.40p 651.80p 640.20p 649.40p 1206903
08/10/2021 637.80p 646.20p 637.80p 644.80p 1575681
07/10/2021 640.00p 643.61p 637.60p 639.40p 947679
06/10/2021 640.00p 641.71p 625.80p 635.20p 1311792
05/10/2021 638.00p 642.40p 635.60p 641.40p 1117609
04/10/2021 635.00p 643.00p 630.70p 636.60p 1279366
01/10/2021 637.20p 639.40p 631.20p 636.60p 1524091
30/09/2021 645.20p 649.20p 642.40p 645.60p 1416398
29/09/2021 638.40p 645.00p 637.80p 643.40p 950016
28/09/2021 649.40p 651.18p 637.63p 640.20p 1065837
27/09/2021 645.40p 648.80p 642.40p 648.20p 1517196
24/09/2021 645.00p 648.00p 638.80p 641.60p 1203850
23/09/2021 652.00p 653.40p 641.80p 645.00p 2445560
22/09/2021 635.00p 645.00p 633.00p 645.00p 1258224
21/09/2021 629.80p 639.20p 629.80p 632.60p 1822694
20/09/2021 641.00p 645.80p 628.60p 628.60p 2132657
17/09/2021 654.40p 656.00p 649.40p 650.00p 6184237
16/09/2021 649.60p 651.80p 646.40p 649.00p 2183004
15/09/2021 643.40p 652.20p 642.60p 646.60p 2094981
14/09/2021 640.60p 648.20p 639.60p 644.20p 1889066
13/09/2021 633.80p 644.60p 633.09p 641.00p 1494589
10/09/2021 633.60p 638.40p 630.40p 630.40p 1653644
09/09/2021 626.00p 633.80p 625.00p 631.60p 1845982
08/09/2021 632.60p 635.80p 627.00p 631.00p 1700230
07/09/2021 630.20p 640.80p 630.01p 636.80p 2340179
06/09/2021 624.80p 634.40p 623.80p 630.00p 1449512
03/09/2021 628.00p 633.20p 624.20p 625.20p 1513407
02/09/2021 630.00p 636.40p 625.90p 626.60p 1425707
01/09/2021 628.40p 653.56p 625.40p 631.40p 1978754
31/08/2021 632.80p 633.60p 619.40p 623.40p 2397530
30/08/2021 627.00p 629.60p 622.40p 629.00p 1360674
27/08/2021 627.00p 629.60p 622.40p 629.00p 1360674
26/08/2021 633.60p 633.60p 626.12p 627.00p 1175559
25/08/2021 623.60p 633.54p 621.60p 633.20p 1618718
24/08/2021 626.00p 647.10p 618.20p 624.00p 2757106
23/08/2021 629.00p 629.00p 616.40p 624.00p 2030152
20/08/2021 634.20p 634.20p 623.00p 624.00p 2228869
19/08/2021 639.20p 664.10p 628.40p 632.60p 3328548
18/08/2021 664.00p 671.00p 657.40p 667.60p 2675606
17/08/2021 671.00p 671.00p 659.20p 660.00p 2039888
16/08/2021 664.60p 675.34p 653.60p 671.80p 2518955
13/08/2021 681.40p 684.00p 663.60p 663.60p 3044277
12/08/2021 685.20p 696.20p 679.80p 681.00p 2282402
11/08/2021 701.40p 704.80p 683.40p 684.60p 2929718
10/08/2021 700.60p 701.20p 693.60p 700.00p 1505328
09/08/2021 692.00p 696.40p 690.60p 694.20p 1189122
06/08/2021 693.00p 694.00p 686.80p 693.80p 925845
05/08/2021 688.80p 692.40p 684.60p 691.00p 1245861
04/08/2021 686.20p 692.00p 685.60p 691.80p 1747140
03/08/2021 684.40p 686.60p 675.60p 682.80p 1097214
02/08/2021 684.40p 690.24p 681.80p 684.60p 1090738
30/07/2021 676.00p 681.20p 672.60p 679.40p 1497039
29/07/2021 684.60p 685.00p 678.80p 679.00p 1307186
28/07/2021 682.80p 686.58p 680.10p 680.40p 836084
27/07/2021 687.00p 687.20p 675.80p 683.00p 2041252
26/07/2021 685.20p 688.65p 679.40p 687.80p 929317
23/07/2021 690.00p 690.68p 681.00p 687.00p 1010939
22/07/2021 685.00p 689.20p 682.20p 684.20p 1286355
21/07/2021 668.80p 683.20p 664.40p 683.20p 1910280
20/07/2021 664.00p 669.20p 655.79p 664.40p 2144957
19/07/2021 674.80p 675.60p 656.20p 660.60p 1936138
16/07/2021 686.60p 689.60p 674.80p 679.40p 1547850
15/07/2021 685.40p 688.60p 680.60p 682.60p 1024383
14/07/2021 689.00p 691.80p 684.00p 686.40p 1217604
13/07/2021 700.00p 701.00p 689.48p 691.20p 1411821
12/07/2021 688.80p 693.60p 682.95p 693.40p 1547538
09/07/2021 681.80p 689.40p 678.51p 689.40p 1120318
08/07/2021 689.80p 690.60p 674.20p 677.40p 1555473
07/07/2021 685.80p 691.60p 683.20p 691.60p 1708421
06/07/2021 685.60p 687.81p 677.00p 682.20p 3345407
05/07/2021 680.00p 687.20p 674.80p 687.20p 1595258
02/07/2021 680.60p 687.56p 675.40p 677.20p 2102883
01/07/2021 683.00p 684.00p 668.14p 677.00p 2067346
30/06/2021 672.60p 677.00p 665.80p 676.40p 2902328
29/06/2021 672.60p 680.60p 671.20p 673.80p 1878692
28/06/2021 670.40p 684.60p 669.20p 671.20p 7114586
25/06/2021 670.80p 674.80p 664.40p 672.40p 9864359
24/06/2021 676.60p 684.43p 664.00p 665.80p 3182359
23/06/2021 665.60p 681.80p 660.00p 676.00p 8009236
22/06/2021 702.00p 703.00p 691.80p 693.60p 1087734

*Close Price adjusted for both dividends and splits