Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/11/2019 734.70p 734.70p 727.90p 733.40p 930665
26/11/2019 724.40p 728.60p 718.10p 728.60p 1242525
25/11/2019 717.50p 722.60p 715.60p 719.00p 521608
22/11/2019 703.90p 714.50p 699.80p 711.70p 756282
21/11/2019 699.10p 703.80p 694.20p 700.70p 1024127
20/11/2019 720.90p 720.90p 700.20p 706.50p 791078
19/11/2019 725.50p 728.90p 717.10p 718.80p 877280
18/11/2019 723.00p 731.10p 718.10p 719.90p 933306
15/11/2019 718.20p 722.00p 707.20p 722.00p 647028
14/11/2019 710.50p 714.60p 708.90p 712.60p 471981
13/11/2019 720.90p 720.90p 706.00p 713.40p 468494
12/11/2019 710.80p 723.70p 708.50p 722.50p 764363
11/11/2019 704.50p 714.20p 700.70p 712.70p 785491
08/11/2019 711.50p 714.80p 705.10p 708.80p 873411
07/11/2019 719.80p 721.60p 714.55p 718.60p 879399
06/11/2019 720.00p 720.60p 712.40p 713.20p 934379
05/11/2019 720.00p 720.90p 715.99p 718.80p 903916
04/11/2019 716.60p 722.20p 713.90p 716.20p 980607
01/11/2019 706.70p 718.50p 703.50p 717.10p 829046
31/10/2019 702.40p 704.70p 692.60p 704.20p 906014
30/10/2019 703.90p 708.40p 693.70p 700.00p 698190
29/10/2019 713.40p 713.40p 703.60p 707.50p 713122
28/10/2019 712.80p 714.50p 708.30p 712.00p 659590
25/10/2019 715.10p 720.30p 702.60p 707.50p 676310
24/10/2019 710.10p 724.00p 710.10p 718.00p 849201
23/10/2019 717.90p 717.90p 706.50p 713.10p 889955
22/10/2019 718.60p 720.10p 712.40p 713.50p 680728
21/10/2019 717.70p 724.60p 710.50p 715.00p 738886
18/10/2019 709.10p 723.00p 709.10p 714.20p 1060471
17/10/2019 720.00p 738.20p 711.20p 718.80p 1175294
16/10/2019 719.00p 720.00p 705.90p 711.50p 975409
15/10/2019 704.10p 725.20p 700.60p 718.90p 1050019
14/10/2019 705.00p 705.00p 687.80p 694.70p 738150
11/10/2019 664.70p 704.50p 664.70p 704.50p 1804041
10/10/2019 661.10p 670.50p 660.40p 669.60p 540712
09/10/2019 660.10p 666.50p 655.90p 658.00p 730861
08/10/2019 665.10p 665.80p 656.10p 664.20p 1043737
07/10/2019 667.20p 669.10p 658.10p 659.00p 1160401
04/10/2019 656.80p 666.40p 652.60p 666.40p 601603
03/10/2019 655.00p 661.70p 649.20p 656.80p 942520
02/10/2019 678.40p 686.00p 660.40p 660.40p 828061
01/10/2019 697.80p 699.60p 686.00p 686.10p 562603
30/09/2019 688.60p 698.20p 688.60p 691.30p 856674
27/09/2019 685.60p 694.70p 682.20p 694.70p 598660
26/09/2019 679.40p 688.00p 674.57p 682.40p 673054
25/09/2019 673.60p 676.50p 662.20p 676.10p 710767
24/09/2019 684.80p 684.80p 674.60p 676.10p 623988
23/09/2019 696.10p 696.10p 674.60p 680.00p 753737
20/09/2019 682.60p 696.90p 682.60p 691.00p 2084486
19/09/2019 689.90p 697.10p 684.90p 689.10p 705098
18/09/2019 684.70p 692.40p 684.30p 687.10p 660880
17/09/2019 686.10p 690.80p 683.30p 689.70p 655569
16/09/2019 697.50p 700.70p 689.30p 693.10p 698036
13/09/2019 681.00p 704.50p 681.00p 703.10p 888639
12/09/2019 687.20p 687.99p 675.70p 681.30p 1085886
11/09/2019 670.70p 683.40p 670.70p 679.00p 911913
10/09/2019 660.00p 672.70p 656.30p 665.50p 903337
09/09/2019 651.20p 659.90p 651.20p 659.70p 801828
06/09/2019 646.00p 650.50p 645.30p 650.50p 703783
05/09/2019 648.20p 648.20p 643.40p 646.00p 1195794
04/09/2019 630.10p 650.70p 627.80p 642.00p 947738
03/09/2019 651.10p 651.10p 636.20p 637.80p 785036
02/09/2019 645.20p 655.01p 644.10p 647.00p 1452788
30/08/2019 636.20p 663.81p 636.20p 647.00p 1368626
29/08/2019 637.00p 638.30p 630.10p 637.00p 1014394
28/08/2019 630.00p 637.10p 626.40p 634.30p 1191789
27/08/2019 639.40p 640.50p 631.50p 634.20p 1298860
23/08/2019 645.00p 648.80p 639.40p 639.60p 894225
22/08/2019 640.80p 642.79p 631.50p 639.60p 1990687
21/08/2019 663.30p 665.45p 643.50p 643.50p 1490575
20/08/2019 675.00p 675.00p 658.40p 659.50p 1018124
19/08/2019 662.80p 674.60p 661.88p 671.80p 1317130
16/08/2019 654.90p 656.60p 646.20p 656.60p 1412341
15/08/2019 659.00p 662.00p 638.60p 641.00p 1758474
14/08/2019 695.60p 695.60p 675.70p 678.70p 1485896
13/08/2019 687.60p 693.60p 677.80p 693.00p 1119987
12/08/2019 696.30p 699.30p 684.60p 689.10p 1035594
09/08/2019 695.50p 697.80p 689.10p 693.40p 1212016
08/08/2019 669.90p 698.00p 669.90p 698.00p 1547821
07/08/2019 662.60p 681.60p 662.60p 674.50p 1661375
06/08/2019 650.00p 663.80p 650.00p 656.50p 2100375
05/08/2019 670.90p 671.00p 655.40p 655.40p 1607931
02/08/2019 688.20p 688.20p 673.10p 676.80p 1526712
01/08/2019 697.60p 704.10p 688.80p 695.80p 831715
31/07/2019 699.60p 703.60p 693.50p 695.60p 806602
30/07/2019 711.10p 711.80p 703.00p 703.00p 822044
29/07/2019 705.80p 715.30p 701.25p 712.60p 784803
26/07/2019 714.10p 714.10p 696.53p 709.00p 495294
25/07/2019 724.30p 724.30p 707.70p 711.90p 741713
24/07/2019 720.90p 724.90p 713.75p 720.20p 646493
23/07/2019 719.90p 721.40p 710.90p 717.80p 577691
22/07/2019 712.50p 719.00p 710.10p 715.10p 705597
19/07/2019 718.40p 723.40p 710.40p 716.00p 806478
18/07/2019 711.00p 714.30p 704.40p 713.80p 699335
17/07/2019 716.50p 720.20p 709.10p 711.30p 852735
16/07/2019 719.30p 719.30p 710.20p 717.60p 870448
15/07/2019 714.90p 722.60p 712.40p 718.00p 514688
12/07/2019 713.00p 717.60p 702.50p 714.30p 689627
11/07/2019 712.60p 712.60p 706.80p 708.90p 495821
10/07/2019 717.50p 720.20p 708.40p 709.20p 761118
09/07/2019 718.30p 719.20p 713.00p 716.50p 615463
08/07/2019 710.70p 719.00p 710.00p 715.50p 497166
05/07/2019 723.00p 723.00p 715.00p 715.30p 673435
04/07/2019 717.30p 724.00p 717.30p 721.80p 900560
03/07/2019 724.00p 725.30p 716.60p 718.10p 1053457
02/07/2019 722.00p 722.10p 716.00p 719.10p 855170
01/07/2019 712.90p 718.50p 712.60p 717.10p 622572
28/06/2019 697.20p 709.60p 697.00p 709.00p 704313
27/06/2019 698.20p 707.40p 696.10p 699.20p 925669
26/06/2019 685.20p 700.20p 685.20p 700.00p 1290526
25/06/2019 680.10p 689.50p 679.20p 689.50p 700771
24/06/2019 683.90p 689.10p 681.20p 686.00p 681078
21/06/2019 685.00p 690.40p 683.20p 687.50p 3190220
20/06/2019 683.10p 688.70p 683.00p 685.00p 823664
19/06/2019 681.40p 688.20p 680.50p 682.30p 973910
18/06/2019 689.40p 689.40p 670.40p 684.00p 1387427
17/06/2019 688.90p 691.90p 686.40p 686.40p 875638
14/06/2019 696.00p 696.79p 685.00p 686.40p 945183
13/06/2019 701.10p 704.20p 695.80p 696.30p 651737
12/06/2019 704.30p 709.00p 700.20p 701.60p 689226
11/06/2019 706.30p 708.20p 699.70p 704.80p 680086
10/06/2019 701.10p 704.10p 697.45p 703.60p 1005853
07/06/2019 692.30p 697.60p 688.50p 694.20p 767503
06/06/2019 686.10p 695.80p 685.40p 688.00p 693759
05/06/2019 678.10p 693.70p 676.70p 686.50p 1139091
04/06/2019 668.00p 676.40p 660.50p 676.30p 898627
03/06/2019 671.60p 671.60p 660.70p 665.00p 771625
31/05/2019 667.10p 675.50p 657.20p 671.10p 923029
30/05/2019 657.90p 672.20p 657.90p 665.60p 1075925
29/05/2019 659.30p 661.30p 653.00p 657.10p 991813
28/05/2019 672.70p 674.70p 660.90p 662.70p 1126355
24/05/2019 664.50p 671.00p 663.20p 671.00p 613988
23/05/2019 676.00p 677.40p 657.90p 661.60p 1297105
22/05/2019 690.40p 690.40p 677.00p 677.80p 774167
21/05/2019 684.90p 690.30p 682.70p 686.00p 538272
20/05/2019 693.40p 693.40p 677.10p 682.60p 1013637
17/05/2019 690.20p 694.40p 686.10p 691.70p 743503
16/05/2019 678.90p 697.80p 677.60p 695.60p 1139791
15/05/2019 681.20p 682.60p 673.30p 680.00p 1653333
14/05/2019 673.90p 680.70p 670.50p 680.70p 748128
13/05/2019 678.50p 679.70p 669.30p 669.40p 833667
10/05/2019 676.60p 684.20p 676.50p 677.80p 929687
09/05/2019 681.60p 681.70p 669.40p 670.70p 898028
08/05/2019 681.10p 687.10p 678.80p 679.90p 1021354
07/05/2019 700.60p 700.60p 681.40p 687.20p 1247818
03/05/2019 703.00p 706.50p 698.90p 703.40p 939897
02/05/2019 704.50p 710.70p 700.70p 703.00p 1008607
01/05/2019 728.40p 728.40p 710.80p 710.80p 284049
30/04/2019 720.00p 727.50p 717.60p 722.50p 1251201
29/04/2019 716.40p 719.90p 710.70p 719.10p 428097
26/04/2019 712.50p 712.50p 708.00p 712.20p 761240
25/04/2019 713.20p 713.20p 705.40p 708.80p 602502
24/04/2019 710.00p 711.40p 706.90p 710.00p 730686
23/04/2019 712.90p 720.00p 709.10p 711.00p 1078184
18/04/2019 719.10p 719.10p 713.00p 714.50p 771553
17/04/2019 719.90p 721.00p 716.60p 720.70p 1080380
16/04/2019 709.60p 716.80p 707.00p 716.80p 736050
15/04/2019 704.10p 708.50p 703.60p 707.40p 639036
12/04/2019 706.10p 708.20p 702.80p 704.40p 754682
11/04/2019 695.10p 704.40p 692.20p 704.30p 658103
10/04/2019 691.60p 696.60p 688.50p 692.60p 569092
09/04/2019 695.00p 704.20p 690.00p 690.00p 1143833
08/04/2019 699.80p 703.20p 693.20p 695.80p 1106712
05/04/2019 701.10p 704.20p 696.90p 701.10p 913203
04/04/2019 697.50p 704.00p 694.70p 701.10p 1053129
03/04/2019 692.90p 699.00p 689.90p 696.70p 1700867
02/04/2019 682.60p 692.00p 679.70p 688.20p 1806461
01/04/2019 680.00p 683.00p 671.40p 680.00p 1423362
29/03/2019 671.50p 680.00p 669.70p 677.50p 1489471
28/03/2019 666.30p 670.60p 663.50p 666.10p 922588
27/03/2019 664.10p 665.20p 657.80p 665.00p 1250125
26/03/2019 660.50p 660.50p 651.40p 655.70p 1347619
25/03/2019 662.40p 663.30p 655.00p 655.60p 1436318
22/03/2019 680.60p 681.65p 661.80p 661.80p 977773
21/03/2019 692.70p 695.20p 671.64p 677.50p 2084005
20/03/2019 703.60p 709.50p 700.00p 700.00p 1892890
19/03/2019 699.50p 706.20p 696.40p 701.10p 1511773
18/03/2019 702.20p 714.40p 695.50p 695.50p 1780544
15/03/2019 698.70p 702.60p 690.90p 700.00p 10252821
14/03/2019 691.90p 698.70p 686.50p 695.70p 1335019
13/03/2019 685.00p 690.90p 684.20p 689.60p 1336419
12/03/2019 698.50p 698.50p 686.60p 688.60p 1241285
11/03/2019 697.40p 700.59p 691.90p 694.00p 1018169
08/03/2019 700.30p 700.30p 685.00p 691.90p 1100805
07/03/2019 712.30p 719.68p 694.80p 700.00p 1547092
06/03/2019 722.70p 726.10p 708.20p 709.50p 1326420
05/03/2019 705.00p 735.50p 705.00p 724.80p 3416626
04/03/2019 704.20p 707.50p 702.80p 706.50p 736741
01/03/2019 703.50p 706.40p 696.00p 700.00p 1156639
28/02/2019 691.30p 700.00p 684.60p 699.00p 1279881
27/02/2019 694.20p 700.70p 687.50p 689.50p 949412
26/02/2019 698.20p 700.50p 694.30p 699.50p 655087
25/02/2019 704.80p 704.95p 693.30p 695.70p 1082694
22/02/2019 693.00p 703.50p 692.45p 700.00p 810446
21/02/2019 686.80p 697.10p 684.50p 693.00p 1155802
20/02/2019 678.70p 688.60p 675.60p 688.60p 829223
19/02/2019 659.00p 676.70p 659.00p 676.70p 849479
18/02/2019 665.50p 669.30p 658.70p 665.00p 478887
15/02/2019 655.70p 668.60p 650.10p 662.20p 735028
14/02/2019 656.00p 662.90p 653.10p 655.60p 673010

*Close Price adjusted for both dividends and splits