Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/01/2021 694.00p 698.20p 691.80p 693.60p 794162
25/01/2021 698.60p 710.80p 689.40p 691.00p 1033069
22/01/2021 701.00p 701.40p 690.20p 695.40p 833234
21/01/2021 694.00p 706.40p 690.00p 698.80p 1390634
20/01/2021 692.40p 693.69p 687.11p 690.00p 1063535
19/01/2021 691.40p 693.80p 682.00p 686.80p 1638585
18/01/2021 704.00p 704.00p 687.60p 688.80p 1403361
15/01/2021 704.00p 707.20p 685.00p 693.20p 1794841
14/01/2021 713.00p 715.31p 702.00p 706.40p 1816846
13/01/2021 710.40p 714.00p 705.00p 709.40p 1522675
12/01/2021 722.00p 726.00p 706.80p 710.80p 2350501
11/01/2021 729.00p 734.00p 717.60p 719.00p 1224105
08/01/2021 727.20p 731.20p 721.80p 728.00p 2340271
07/01/2021 725.80p 732.41p 715.60p 724.60p 1444979
06/01/2021 714.00p 730.80p 710.60p 725.00p 1434357
05/01/2021 702.00p 714.20p 695.00p 707.00p 835817
04/01/2021 711.00p 720.00p 701.80p 706.20p 1046502
31/12/2020 698.60p 706.80p 692.00p 700.60p 425966
30/12/2020 713.80p 724.60p 712.40p 712.80p 662171
29/12/2020 728.00p 730.60p 715.00p 717.60p 996063
28/12/2020 710.40p 724.80p 710.40p 717.60p 307967
24/12/2020 710.40p 724.80p 710.40p 717.60p 307967
23/12/2020 688.00p 712.80p 688.00p 712.80p 1427050
22/12/2020 693.60p 699.60p 689.80p 694.20p 1681607
21/12/2020 694.00p 700.00p 679.40p 692.60p 2023408
18/12/2020 722.40p 725.00p 704.00p 709.00p 3914044
17/12/2020 740.40p 740.40p 722.20p 725.60p 2021839
16/12/2020 723.00p 736.80p 714.60p 730.00p 1898543
15/12/2020 704.40p 712.40p 700.40p 712.40p 1729362
14/12/2020 721.60p 723.80p 705.60p 707.40p 1814456
11/12/2020 717.00p 717.00p 700.60p 703.40p 1569847
10/12/2020 715.60p 720.80p 701.80p 715.00p 1941528
09/12/2020 723.80p 726.72p 709.00p 711.80p 1290279
08/12/2020 722.00p 733.00p 717.60p 721.00p 1356636
07/12/2020 725.00p 730.00p 715.20p 722.20p 2354535
04/12/2020 740.60p 745.40p 721.40p 721.40p 2516962
03/12/2020 738.00p 746.78p 729.80p 740.80p 2174444
02/12/2020 736.60p 742.40p 730.20p 736.60p 1790016
01/12/2020 724.00p 741.20p 722.80p 741.20p 3799475
30/11/2020 783.60p 794.20p 716.80p 716.80p 32748322
27/11/2020 778.00p 790.40p 759.80p 786.20p 4333685
26/11/2020 788.60p 788.60p 774.40p 776.60p 1109170
25/11/2020 787.40p 789.60p 774.60p 780.80p 1846863
24/11/2020 790.00p 792.80p 774.00p 782.20p 2508430
23/11/2020 780.00p 824.40p 777.65p 784.20p 1927292
20/11/2020 781.60p 783.80p 772.20p 781.00p 1571753
19/11/2020 800.00p 811.60p 767.60p 776.20p 2878210
18/11/2020 764.20p 771.40p 759.00p 770.00p 1974797
17/11/2020 764.80p 777.20p 760.20p 765.60p 2468574
16/11/2020 753.20p 767.20p 743.00p 762.80p 2210616
13/11/2020 724.60p 747.20p 721.00p 745.60p 1509972
12/11/2020 737.40p 737.40p 725.00p 729.40p 1922913
10/11/2020 743.60p 744.80p 716.60p 728.80p 3075965
09/11/2020 720.00p 749.20p 720.00p 743.00p 2732599
06/11/2020 712.00p 725.40p 704.80p 715.00p 1575391
05/11/2020 707.40p 712.80p 701.40p 711.60p 1779114
04/11/2020 683.00p 705.00p 680.00p 705.00p 1671800
03/11/2020 682.80p 693.80p 681.59p 693.80p 1395883
02/11/2020 663.20p 680.80p 657.81p 677.00p 1761956
30/10/2020 660.00p 667.00p 656.80p 662.40p 1472254
29/10/2020 663.20p 668.20p 658.60p 663.00p 1406206
28/10/2020 667.40p 676.40p 658.00p 661.20p 1924531
27/10/2020 688.60p 695.00p 677.60p 677.60p 1195401
26/10/2020 679.80p 697.60p 679.80p 687.00p 1096051
23/10/2020 686.60p 703.00p 685.56p 694.40p 1300804
22/10/2020 680.00p 690.20p 669.60p 689.00p 963098
21/10/2020 698.80p 698.80p 683.20p 683.60p 972596
20/10/2020 694.20p 697.20p 689.60p 694.00p 1173904
19/10/2020 704.20p 704.69p 691.60p 699.00p 745495
16/10/2020 707.20p 707.20p 694.20p 699.60p 1350064
15/10/2020 692.60p 695.60p 685.60p 693.80p 1363341
14/10/2020 705.80p 710.40p 699.00p 699.20p 1102239
13/10/2020 704.80p 713.97p 698.80p 704.40p 1239148
12/10/2020 707.60p 716.60p 704.40p 713.20p 888872
09/10/2020 695.40p 706.30p 695.40p 705.00p 909034
08/10/2020 705.00p 709.20p 698.77p 700.00p 1574712
07/10/2020 701.20p 717.80p 700.40p 700.40p 1360529
06/10/2020 709.20p 716.00p 707.60p 711.00p 1451863
05/10/2020 704.40p 716.00p 700.00p 714.40p 1297632
02/10/2020 694.80p 701.50p 686.80p 699.80p 1624468
01/10/2020 693.40p 699.00p 689.20p 694.20p 1039920
30/09/2020 683.40p 692.60p 679.60p 688.20p 2118547
29/09/2020 692.60p 696.40p 677.80p 682.40p 1247285
28/09/2020 686.20p 698.00p 678.60p 693.40p 1026306
25/09/2020 686.20p 686.20p 667.44p 673.80p 1219507
24/09/2020 690.00p 690.00p 674.00p 674.00p 1036461
23/09/2020 689.80p 695.80p 680.20p 687.20p 1216102
22/09/2020 681.60p 681.60p 674.00p 676.00p 1970126
21/09/2020 705.00p 705.00p 672.20p 673.20p 1782901
18/09/2020 705.00p 705.00p 693.40p 702.00p 2868285
17/09/2020 698.00p 701.40p 691.00p 698.40p 1074037
16/09/2020 707.20p 712.87p 699.00p 700.80p 1051180
15/09/2020 696.20p 709.25p 691.60p 705.40p 1168776
14/09/2020 697.00p 703.00p 693.00p 696.00p 811827
11/09/2020 693.80p 697.00p 685.40p 695.20p 923483
10/09/2020 704.60p 704.60p 690.80p 695.40p 899301
09/09/2020 696.60p 699.60p 687.60p 696.60p 1005360
08/09/2020 692.60p 693.80p 678.60p 690.20p 1452994
07/09/2020 674.40p 684.30p 672.10p 679.60p 1000680
04/09/2020 675.20p 681.60p 668.60p 674.40p 1323439
03/09/2020 695.00p 696.40p 676.60p 680.60p 891354
02/09/2020 687.80p 697.40p 681.80p 688.00p 1261537
01/09/2020 690.60p 697.20p 683.40p 691.00p 904338
31/08/2020 697.80p 699.80p 688.70p 692.00p 678377
28/08/2020 697.80p 699.80p 688.70p 692.00p 678377
27/08/2020 702.80p 707.60p 692.60p 693.60p 769971
26/08/2020 701.80p 704.00p 692.20p 704.00p 874854
25/08/2020 712.20p 714.28p 693.20p 695.00p 980259
24/08/2020 700.20p 710.00p 700.20p 705.40p 573412
21/08/2020 693.80p 699.60p 689.00p 697.20p 823556
20/08/2020 701.00p 704.28p 697.20p 697.20p 677757
19/08/2020 701.80p 710.80p 694.60p 708.60p 911063
18/08/2020 690.40p 710.60p 686.80p 701.40p 854508
17/08/2020 682.60p 702.40p 680.20p 696.20p 742574
14/08/2020 698.00p 711.80p 680.00p 697.00p 1212180
13/08/2020 697.60p 701.60p 678.44p 692.80p 1098731
12/08/2020 721.00p 725.80p 715.60p 721.40p 1687898
11/08/2020 714.20p 733.78p 712.67p 722.60p 1217033
10/08/2020 731.00p 733.20p 720.68p 722.00p 999260
07/08/2020 714.00p 725.60p 703.80p 720.40p 1442250
06/08/2020 705.00p 725.00p 686.41p 708.20p 3273924
05/08/2020 671.40p 690.40p 670.36p 690.40p 1127794
04/08/2020 677.60p 680.80p 665.80p 673.80p 1085076
03/08/2020 655.80p 676.60p 649.20p 674.20p 1051492
31/07/2020 666.00p 676.00p 656.60p 658.60p 1378870
30/07/2020 687.00p 687.00p 650.00p 661.40p 1002102
29/07/2020 674.20p 681.80p 667.40p 670.00p 706911
28/07/2020 678.20p 679.00p 665.80p 673.00p 745668
27/07/2020 667.00p 676.00p 660.20p 668.60p 1115444
24/07/2020 665.00p 677.80p 660.80p 660.80p 916363
23/07/2020 677.80p 677.80p 666.40p 672.80p 721330
22/07/2020 666.80p 671.00p 661.00p 666.00p 612085
21/07/2020 675.20p 676.00p 666.00p 666.40p 688401
20/07/2020 652.60p 669.17p 652.60p 666.40p 707938
17/07/2020 677.60p 677.60p 660.00p 666.00p 765154
16/07/2020 663.00p 670.40p 658.60p 666.60p 507077
15/07/2020 670.60p 672.40p 653.98p 665.00p 1164428
14/07/2020 639.20p 658.40p 636.60p 654.80p 940331
13/07/2020 651.00p 654.68p 635.60p 645.00p 684340
10/07/2020 624.00p 641.00p 624.00p 638.80p 430755
09/07/2020 644.80p 644.80p 625.00p 633.20p 865834
08/07/2020 636.20p 642.60p 633.00p 635.20p 1163619
07/07/2020 666.60p 666.80p 639.80p 642.40p 890905
06/07/2020 649.40p 657.00p 644.20p 654.20p 759519
03/07/2020 649.40p 649.40p 629.20p 634.40p 662112
02/07/2020 650.00p 652.00p 639.80p 645.20p 1026165
01/07/2020 653.00p 653.00p 626.00p 640.20p 903206
30/06/2020 643.40p 650.80p 639.20p 644.00p 989336
29/06/2020 641.20p 647.60p 632.90p 643.40p 615516
26/06/2020 651.00p 653.96p 634.40p 636.80p 841129
25/06/2020 631.80p 640.20p 615.00p 635.80p 681338
24/06/2020 640.80p 653.20p 626.60p 629.00p 769141
23/06/2020 642.40p 656.20p 636.00p 650.40p 851715
22/06/2020 649.20p 649.89p 628.60p 634.80p 906422
19/06/2020 648.00p 649.40p 635.40p 640.60p 5107577
18/06/2020 635.20p 644.40p 629.60p 642.80p 1106483
17/06/2020 648.40p 653.40p 629.80p 637.40p 1229114
16/06/2020 642.60p 650.60p 632.00p 642.40p 1948645
15/06/2020 615.20p 626.80p 612.25p 625.20p 1881888
12/06/2020 628.20p 650.60p 618.68p 638.00p 1195934
11/06/2020 651.40p 658.00p 639.76p 641.20p 1101261
10/06/2020 661.80p 682.60p 658.82p 667.00p 993924
09/06/2020 677.00p 686.00p 656.80p 662.60p 1145104
08/06/2020 691.60p 700.20p 676.70p 685.80p 1202019
05/06/2020 681.80p 696.00p 679.30p 695.80p 1162030
04/06/2020 679.80p 686.80p 662.20p 671.40p 1544175
03/06/2020 661.20p 677.20p 658.60p 676.60p 1204683
02/06/2020 637.40p 653.60p 633.60p 649.80p 897225
01/06/2020 617.40p 630.40p 617.40p 626.60p 938637
29/05/2020 633.20p 637.60p 614.40p 616.20p 1571529
28/05/2020 650.00p 658.56p 634.40p 637.80p 990342
27/05/2020 632.20p 652.20p 627.30p 641.00p 1819702
26/05/2020 618.60p 626.80p 598.40p 625.00p 1422706
25/05/2020 585.00p 601.00p 577.80p 589.20p 1166138
22/05/2020 585.00p 601.00p 577.80p 589.20p 1166138
21/05/2020 591.40p 595.60p 578.80p 592.20p 1121590
20/05/2020 585.00p 594.00p 575.80p 590.20p 715781
19/05/2020 610.00p 612.80p 580.20p 591.80p 981702
18/05/2020 577.60p 599.80p 577.40p 597.60p 1204449
15/05/2020 566.80p 585.73p 566.40p 575.40p 1458655
14/05/2020 569.80p 578.04p 551.00p 568.40p 1318861
13/05/2020 584.40p 589.00p 577.00p 582.00p 1278975
12/05/2020 590.40p 611.00p 587.40p 595.60p 1089725
11/05/2020 619.80p 621.20p 590.31p 592.20p 1030517
08/05/2020 570.00p 609.00p 561.87p 605.40p 2017048
07/05/2020 570.00p 609.00p 561.86p 605.40p 2017048
06/05/2020 579.20p 582.60p 568.53p 569.60p 1154157
05/05/2020 573.40p 587.41p 571.60p 572.60p 952561
04/05/2020 589.80p 589.80p 572.60p 572.60p 756250
01/05/2020 586.40p 605.00p 572.20p 590.80p 875920
30/04/2020 640.00p 640.00p 593.80p 601.00p 1567651
29/04/2020 605.80p 633.00p 601.95p 632.80p 1219642
28/04/2020 570.60p 611.40p 570.60p 602.40p 1410041
27/04/2020 565.00p 575.00p 560.60p 569.20p 1255762
24/04/2020 567.60p 567.60p 545.20p 554.60p 1065483
23/04/2020 562.60p 569.80p 550.70p 567.60p 885607
22/04/2020 577.40p 579.27p 554.00p 557.20p 972044
21/04/2020 545.00p 576.20p 531.76p 563.80p 1232983
20/04/2020 560.20p 564.60p 548.00p 552.80p 1002010
17/04/2020 558.20p 568.60p 547.00p 552.00p 2163891

*Close Price adjusted for both dividends and splits