Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/06/2021 696.20p 714.91p 692.01p 700.80p 1561521
18/06/2021 719.20p 719.20p 699.80p 699.80p 5225086
17/06/2021 724.20p 726.80p 719.40p 720.20p 913772
16/06/2021 726.00p 730.40p 717.00p 728.20p 1412685
15/06/2021 726.00p 732.00p 710.60p 723.40p 1976993
14/06/2021 727.40p 732.80p 721.60p 721.60p 871294
11/06/2021 714.60p 725.20p 712.00p 724.60p 1203712
10/06/2021 717.80p 724.20p 712.60p 714.40p 1402358
09/06/2021 728.00p 728.40p 714.00p 715.60p 1624975
08/06/2021 735.00p 738.60p 729.80p 733.00p 1196117
07/06/2021 743.20p 746.40p 733.40p 733.40p 1049126
04/06/2021 753.40p 754.40p 739.00p 741.40p 821982
03/06/2021 747.20p 754.00p 739.20p 752.00p 1253433
02/06/2021 740.80p 746.00p 739.40p 744.00p 585974
01/06/2021 735.20p 746.40p 733.31p 740.60p 1264271
01/06/2021 735.20p 746.40p 733.31p 740.60p 1264271
31/05/2021 738.00p 743.15p 734.00p 735.60p 1486210
28/05/2021 738.00p 743.15p 734.00p 735.60p 1486210
27/05/2021 732.20p 735.20p 727.60p 733.60p 6174502
26/05/2021 741.00p 744.20p 732.20p 732.80p 1505544
25/05/2021 736.60p 744.00p 733.73p 740.60p 1233377
24/05/2021 738.20p 739.80p 730.80p 735.60p 647004
21/05/2021 731.60p 739.80p 727.80p 734.00p 1399099
20/05/2021 724.60p 732.40p 719.95p 731.00p 969230
19/05/2021 718.60p 724.60p 713.40p 718.80p 990514
18/05/2021 735.20p 738.60p 721.60p 723.60p 1014546
17/05/2021 735.20p 740.60p 728.60p 729.60p 856908
14/05/2021 730.40p 739.20p 730.40p 735.60p 973541
13/05/2021 724.40p 724.40p 705.00p 726.60p 1097240
12/05/2021 714.20p 730.60p 714.20p 724.60p 1250581
11/05/2021 722.60p 728.60p 713.40p 714.40p 1106837
10/05/2021 736.00p 741.94p 727.60p 732.00p 1342077
07/05/2021 736.40p 739.80p 731.80p 735.20p 997399
06/05/2021 722.00p 733.02p 719.40p 731.40p 1212683
05/05/2021 709.00p 721.20p 705.00p 720.80p 1506795
04/05/2021 712.20p 731.35p 704.38p 706.40p 1371237
03/05/2021 715.40p 734.80p 709.20p 711.40p 1294896
30/04/2021 715.40p 734.80p 709.20p 711.40p 1294896
29/04/2021 719.60p 720.00p 712.60p 714.80p 641821
28/04/2021 716.60p 724.99p 715.80p 717.20p 1103992
27/04/2021 722.80p 725.47p 712.00p 715.00p 1574331
26/04/2021 723.60p 727.80p 716.80p 725.40p 1385902
23/04/2021 727.00p 727.00p 718.20p 722.40p 1790129
22/04/2021 738.60p 738.60p 719.80p 722.20p 1242134
21/04/2021 729.00p 760.00p 728.80p 731.00p 981561
20/04/2021 749.00p 751.20p 730.80p 733.40p 884925
19/04/2021 758.20p 764.37p 744.60p 749.00p 1008432
16/04/2021 750.40p 760.61p 747.20p 759.80p 1519182
15/04/2021 749.00p 749.80p 741.40p 747.20p 1112992
14/04/2021 746.20p 747.47p 737.80p 740.00p 1029145
13/04/2021 736.80p 743.60p 732.40p 739.80p 1321370
12/04/2021 746.00p 747.80p 735.40p 736.80p 1900246
09/04/2021 750.00p 753.00p 741.80p 748.60p 1276429
08/04/2021 749.80p 751.60p 739.80p 747.60p 1184775
07/04/2021 729.60p 742.20p 726.40p 742.20p 1348352
06/04/2021 726.20p 730.60p 721.26p 727.00p 1142728
02/04/2021 709.60p 717.60p 702.30p 712.80p 1334880
01/04/2021 709.60p 717.60p 702.30p 712.80p 1334880
31/03/2021 740.40p 744.00p 732.60p 734.20p 1455448
30/03/2021 733.60p 746.60p 731.40p 740.00p 1070324
29/03/2021 733.80p 737.80p 729.20p 732.00p 1004788
26/03/2021 732.60p 735.39p 725.00p 731.40p 817509
25/03/2021 718.40p 727.20p 714.40p 727.20p 1339815
24/03/2021 711.40p 720.80p 709.40p 720.40p 1172882
23/03/2021 712.00p 718.80p 709.60p 716.60p 1423653
22/03/2021 715.60p 716.97p 711.20p 714.00p 800629
19/03/2021 717.20p 724.00p 712.91p 716.40p 3642746
18/03/2021 715.40p 724.20p 713.00p 721.40p 1212385
17/03/2021 729.40p 733.40p 713.60p 714.80p 1246213
16/03/2021 726.20p 733.60p 720.60p 730.00p 1324139
15/03/2021 738.60p 742.20p 716.00p 721.60p 1450847
12/03/2021 731.80p 742.16p 729.00p 738.60p 746145
11/03/2021 736.60p 741.20p 732.20p 732.60p 857318
10/03/2021 734.80p 741.40p 729.80p 738.40p 1117594
09/03/2021 751.80p 755.00p 732.20p 737.60p 1490404
08/03/2021 735.20p 750.40p 735.20p 749.60p 1755850
05/03/2021 732.40p 740.61p 726.20p 727.00p 1149196
04/03/2021 730.00p 741.00p 727.40p 738.00p 1404333
03/03/2021 730.40p 738.40p 730.00p 738.40p 882820
02/03/2021 717.00p 731.20p 717.00p 726.60p 1040202
01/03/2021 713.20p 721.00p 712.00p 719.00p 1059272
26/02/2021 714.00p 722.60p 706.80p 710.00p 2358448
25/02/2021 724.40p 729.77p 718.80p 726.40p 969691
24/02/2021 710.80p 721.00p 709.20p 721.00p 517671
23/02/2021 714.40p 718.60p 708.40p 715.60p 851363
22/02/2021 695.00p 711.80p 694.20p 710.00p 556996
19/02/2021 699.80p 707.80p 695.00p 706.20p 1098612
18/02/2021 708.00p 716.60p 697.20p 697.40p 946782
17/02/2021 719.00p 719.80p 709.80p 713.20p 714379
16/02/2021 722.40p 726.60p 711.70p 718.60p 808189
15/02/2021 714.00p 720.40p 710.56p 720.20p 1193847
12/02/2021 700.40p 711.40p 700.40p 709.00p 608001
11/02/2021 708.00p 713.40p 701.60p 711.00p 650974
10/02/2021 702.40p 716.20p 701.60p 708.20p 1113474
09/02/2021 694.60p 699.80p 688.20p 698.40p 598292
08/02/2021 703.20p 707.28p 694.80p 697.20p 448791
05/02/2021 698.60p 707.00p 696.60p 700.40p 1336628
04/02/2021 693.00p 701.00p 685.85p 701.00p 1245414
03/02/2021 693.80p 701.60p 690.40p 690.80p 745388
02/02/2021 684.60p 695.15p 683.40p 693.60p 993023
01/02/2021 677.20p 687.00p 673.20p 682.40p 744997
29/01/2021 678.00p 681.56p 667.00p 674.80p 2166909
28/01/2021 683.80p 689.60p 676.00p 684.20p 1281181
27/01/2021 694.20p 698.00p 680.60p 690.00p 1751764
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

*Close Price adjusted for both dividends and splits