Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
16/04/2020 558.00p 568.00p 540.80p 545.00p 1884506
15/04/2020 582.00p 589.73p 556.60p 559.40p 2002027
14/04/2020 612.60p 614.20p 575.11p 589.40p 1734035
09/04/2020 566.40p 614.60p 566.40p 599.60p 2703513
08/04/2020 559.40p 572.00p 546.83p 566.40p 1994879
07/04/2020 560.60p 604.07p 560.60p 570.00p 2520764
06/04/2020 546.60p 572.00p 542.20p 543.80p 2098898
03/04/2020 574.00p 574.00p 530.40p 530.40p 1628010
02/04/2020 576.20p 590.20p 563.40p 576.00p 1415939
01/04/2020 595.60p 610.60p 584.40p 597.40p 1838608
31/03/2020 612.40p 635.80p 608.90p 626.60p 2932432
30/03/2020 663.80p 665.49p 603.90p 606.70p 1895029
27/03/2020 660.40p 660.40p 620.90p 658.80p 2514428
26/03/2020 605.40p 683.70p 599.89p 664.70p 2313285
25/03/2020 561.20p 625.80p 551.70p 622.20p 3258965
24/03/2020 486.40p 557.50p 480.25p 557.50p 2815884
23/03/2020 492.95p 502.70p 463.60p 467.45p 3337771
20/03/2020 530.00p 538.50p 494.30p 505.80p 4070472
19/03/2020 510.00p 510.00p 459.05p 506.70p 3010675
18/03/2020 532.40p 549.40p 501.00p 506.80p 3260781
17/03/2020 571.10p 572.70p 514.70p 553.20p 1849588
16/03/2020 543.80p 565.90p 508.60p 545.50p 2993216
13/03/2020 589.70p 612.00p 559.50p 586.30p 2799153
12/03/2020 612.20p 614.60p 560.20p 565.20p 3775430
11/03/2020 663.20p 670.73p 637.00p 641.00p 2906746
10/03/2020 664.60p 689.90p 653.10p 655.40p 2268514
09/03/2020 697.50p 697.50p 633.60p 660.70p 3174334
06/03/2020 685.00p 694.00p 661.70p 683.90p 2613421
05/03/2020 716.20p 717.80p 685.00p 694.50p 2041832
04/03/2020 711.80p 730.40p 704.00p 713.00p 1647102
03/03/2020 704.40p 724.20p 704.40p 708.00p 1783266
02/03/2020 702.10p 707.28p 680.60p 697.70p 2277804
28/02/2020 696.00p 699.60p 676.20p 691.20p 2455509
27/02/2020 744.00p 748.20p 709.00p 716.10p 1771748
26/02/2020 740.80p 747.20p 727.10p 746.20p 1256330
25/02/2020 768.30p 773.20p 747.20p 748.10p 1205887
24/02/2020 775.40p 775.50p 757.10p 767.00p 1098572
21/02/2020 789.40p 798.00p 784.80p 788.70p 669371
20/02/2020 798.00p 806.00p 793.20p 794.70p 657971
19/02/2020 798.10p 803.90p 794.60p 803.00p 1153840
18/02/2020 782.60p 796.00p 782.60p 790.00p 588296
17/02/2020 799.00p 799.00p 791.80p 795.80p 403723
14/02/2020 797.40p 799.95p 791.30p 795.30p 736422
13/02/2020 795.20p 797.80p 784.30p 793.60p 1080368
12/02/2020 790.40p 796.80p 783.10p 796.80p 771502
11/02/2020 779.80p 790.35p 778.50p 789.70p 810617
10/02/2020 783.00p 784.00p 775.90p 777.70p 589034
07/02/2020 775.00p 787.80p 775.00p 784.10p 889202
06/02/2020 789.90p 790.30p 781.40p 782.10p 1015980
05/02/2020 764.90p 785.30p 764.90p 779.90p 1169839
04/02/2020 763.40p 775.50p 763.40p 770.20p 992212
03/02/2020 763.00p 767.70p 756.80p 764.40p 1008910
31/01/2020 774.20p 774.20p 753.60p 758.00p 1108074
30/01/2020 765.80p 785.00p 760.85p 767.40p 954407
29/01/2020 766.30p 772.40p 761.40p 769.10p 924054
28/01/2020 745.60p 764.40p 745.10p 760.80p 824856
27/01/2020 760.50p 764.60p 742.80p 744.00p 1155886
24/01/2020 759.00p 777.80p 758.50p 765.50p 1255908
23/01/2020 744.90p 757.70p 741.93p 753.90p 1370407
22/01/2020 731.80p 749.00p 731.80p 744.00p 1593870
21/01/2020 731.00p 741.40p 727.03p 739.10p 787935
20/01/2020 740.20p 746.00p 738.70p 738.70p 521003
17/01/2020 737.10p 744.90p 737.10p 743.00p 1102668
16/01/2020 743.00p 743.00p 734.40p 736.80p 814165
15/01/2020 743.20p 743.44p 735.00p 741.50p 1089070
14/01/2020 735.80p 742.20p 732.50p 742.00p 1120559
13/01/2020 734.80p 737.20p 728.90p 733.90p 1320485
10/01/2020 752.20p 752.20p 733.20p 734.00p 735198
09/01/2020 748.00p 754.50p 740.40p 743.70p 1702470
08/01/2020 737.30p 749.60p 737.30p 746.30p 528863
07/01/2020 747.40p 752.55p 746.50p 749.60p 727746
06/01/2020 749.00p 749.00p 737.20p 746.10p 972183
03/01/2020 748.60p 752.90p 743.00p 751.80p 648546
02/01/2020 750.00p 757.60p 747.30p 754.90p 588679
31/12/2019 747.30p 750.50p 742.90p 749.00p 190628
30/12/2019 750.40p 754.40p 747.80p 750.50p 385447
27/12/2019 759.30p 769.00p 752.10p 754.90p 362963
24/12/2019 752.20p 762.10p 749.70p 755.50p 160288
23/12/2019 747.50p 751.20p 745.20p 751.20p 537506
20/12/2019 757.50p 760.90p 745.10p 745.70p 2262808
19/12/2019 753.00p 764.30p 749.60p 758.70p 1122732
18/12/2019 758.20p 759.90p 750.80p 750.80p 1047589
17/12/2019 750.00p 756.70p 741.30p 756.70p 1620479
16/12/2019 735.90p 753.30p 733.80p 752.00p 2250606
13/12/2019 742.50p 758.50p 727.90p 729.20p 2233030
12/12/2019 720.00p 735.00p 720.00p 727.40p 1374097
11/12/2019 714.70p 724.00p 706.60p 722.90p 1434737
10/12/2019 715.30p 717.10p 700.60p 712.10p 1644941
09/12/2019 733.60p 739.50p 698.10p 713.70p 2566302
06/12/2019 752.20p 759.00p 719.70p 740.80p 3362384
05/12/2019 742.60p 744.50p 738.10p 739.00p 851705
04/12/2019 726.00p 740.00p 726.00p 740.00p 1394242
03/12/2019 736.70p 742.80p 724.00p 726.50p 1224409
02/12/2019 748.70p 750.20p 737.90p 738.70p 1202221
29/11/2019 741.30p 749.20p 739.80p 745.50p 1228623
28/11/2019 738.40p 749.00p 730.90p 744.40p 2052069

*Close Price adjusted for both dividends and splits