Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
24/12/2024 502.50p 505.50p 502.00p 502.00p 436484
23/12/2024 498.40p 502.50p 497.00p 501.50p 1071199
20/12/2024 500.00p 502.50p 493.20p 500.50p 3414723
19/12/2024 501.50p 502.00p 497.40p 501.00p 1667375
18/12/2024 505.00p 507.50p 503.00p 505.00p 1369940
17/12/2024 510.50p 513.00p 502.50p 504.00p 2617200
16/12/2024 518.50p 521.00p 512.36p 512.50p 1042316
13/12/2024 518.00p 522.50p 516.50p 518.00p 2269141
12/12/2024 522.00p 523.00p 517.95p 518.00p 2088259
11/12/2024 512.50p 519.50p 512.50p 518.50p 1098918
10/12/2024 517.50p 520.50p 514.50p 515.50p 991959
09/12/2024 523.00p 525.50p 519.50p 520.00p 1320860
06/12/2024 527.00p 528.50p 520.00p 521.50p 2173478
05/12/2024 523.50p 527.50p 520.00p 526.50p 2421805
04/12/2024 516.00p 521.50p 511.00p 520.50p 2579957
03/12/2024 514.50p 520.00p 513.50p 516.50p 3348588
02/12/2024 516.00p 520.00p 511.00p 515.50p 1964069
29/11/2024 514.50p 517.00p 512.50p 514.00p 2332353
28/11/2024 513.50p 518.00p 513.50p 516.50p 908502
27/11/2024 512.00p 516.00p 508.24p 512.50p 1556919
26/11/2024 511.50p 513.85p 508.00p 509.50p 1424708
25/11/2024 510.50p 514.76p 506.00p 513.50p 4111445
22/11/2024 508.50p 511.24p 506.50p 507.00p 1428923
21/11/2024 502.50p 507.00p 498.40p 505.50p 1993306
20/11/2024 504.00p 505.50p 498.17p 498.40p 1177235
19/11/2024 505.00p 508.00p 497.80p 504.00p 1847177
18/11/2024 504.50p 506.50p 499.20p 503.50p 1347520
15/11/2024 494.80p 504.00p 493.40p 501.50p 1763573
14/11/2024 485.80p 494.80p 485.60p 494.80p 3941270
13/11/2024 488.20p 490.00p 482.00p 488.00p 3646597
12/11/2024 488.20p 490.20p 484.80p 487.60p 4994206
11/11/2024 492.40p 496.60p 491.80p 492.00p 1571015
08/11/2024 491.40p 493.20p 487.80p 490.40p 1662893
07/11/2024 492.00p 495.40p 488.00p 491.00p 2366045
06/11/2024 500.50p 500.50p 486.40p 488.60p 3642918
05/11/2024 500.00p 501.50p 495.08p 495.80p 1779459
04/11/2024 500.00p 505.00p 498.20p 500.00p 2351651
01/11/2024 493.40p 501.50p 487.32p 501.00p 3651305
31/10/2024 501.00p 504.50p 489.40p 491.20p 4399064
30/10/2024 499.40p 520.31p 499.19p 505.00p 2726239
29/10/2024 513.00p 513.00p 498.80p 501.00p 2955482
28/10/2024 508.50p 512.00p 505.00p 507.50p 2393407
25/10/2024 514.00p 515.00p 506.50p 506.50p 2466064
24/10/2024 512.50p 514.50p 510.50p 512.50p 2006205
23/10/2024 521.00p 524.00p 511.50p 512.50p 2270332
22/10/2024 528.50p 531.00p 520.50p 522.50p 3188323
21/10/2024 532.50p 537.00p 528.50p 530.00p 1483266
18/10/2024 531.00p 535.00p 530.50p 532.50p 1157349
17/10/2024 536.50p 536.50p 527.46p 533.50p 2816418
16/10/2024 520.00p 529.00p 518.50p 526.00p 2012642
15/10/2024 518.00p 519.50p 515.50p 518.00p 3024303
14/10/2024 514.00p 516.00p 511.00p 516.00p 2282078
11/10/2024 514.00p 517.00p 511.50p 514.00p 2068312
10/10/2024 523.00p 525.31p 513.50p 514.50p 1894934
09/10/2024 521.00p 523.50p 519.00p 523.00p 2989448
08/10/2024 517.00p 521.00p 515.00p 520.50p 1956087
07/10/2024 519.00p 524.00p 514.10p 520.50p 2379111
04/10/2024 513.50p 522.57p 509.50p 516.00p 4777591
03/10/2024 529.00p 530.68p 521.00p 523.50p 5553435
02/10/2024 561.00p 562.00p 554.50p 555.50p 3568593
01/10/2024 560.00p 566.00p 556.50p 559.50p 3482615
30/09/2024 565.50p 570.19p 559.00p 559.50p 3655335
27/09/2024 562.00p 570.00p 558.00p 566.00p 3473519
26/09/2024 562.00p 564.50p 556.79p 560.00p 1951967
25/09/2024 554.00p 559.71p 552.00p 555.50p 2071647
24/09/2024 557.50p 560.50p 554.00p 554.50p 1676721
23/09/2024 549.50p 554.50p 548.00p 553.00p 1589021
20/09/2024 548.00p 554.50p 546.00p 549.00p 3612769
19/09/2024 544.50p 550.00p 543.00p 548.00p 3566374
18/09/2024 552.00p 553.00p 539.50p 541.00p 3460640
17/09/2024 548.50p 560.50p 548.50p 554.00p 3894963
16/09/2024 580.00p 580.00p 546.00p 546.00p 7012386
13/09/2024 574.00p 578.50p 571.00p 576.50p 1795169
12/09/2024 577.50p 581.22p 571.00p 571.00p 2111977
11/09/2024 574.00p 575.00p 568.50p 572.00p 2192994
10/09/2024 566.50p 574.50p 566.50p 569.50p 1274845
09/09/2024 568.00p 570.50p 564.50p 569.50p 1109479
06/09/2024 567.00p 570.00p 560.91p 563.00p 2078371
05/09/2024 563.00p 571.50p 562.50p 567.50p 1834156
04/09/2024 557.00p 563.50p 554.50p 561.00p 1895560
03/09/2024 568.50p 569.00p 559.50p 565.00p 1465614
02/09/2024 566.00p 568.50p 564.50p 568.50p 1819096
30/08/2024 564.50p 568.50p 562.50p 565.50p 2053934
29/08/2024 568.00p 570.50p 563.50p 563.50p 3369727
28/08/2024 565.50p 567.72p 562.00p 566.50p 1327918
27/08/2024 567.00p 569.50p 562.82p 564.00p 3486388
23/08/2024 559.50p 566.50p 557.88p 565.50p 1679477
22/08/2024 557.50p 559.85p 554.78p 557.00p 1496891
21/08/2024 552.00p 560.00p 550.50p 556.00p 1515108
20/08/2024 556.00p 558.00p 552.00p 552.50p 1282960
19/08/2024 553.00p 559.50p 553.00p 556.50p 1218515
16/08/2024 560.00p 562.00p 550.50p 553.50p 1611114
15/08/2024 558.00p 560.15p 553.10p 558.50p 1527658
14/08/2024 548.50p 555.50p 547.30p 555.50p 2091787
13/08/2024 540.00p 546.00p 539.50p 545.00p 1169355
12/08/2024 539.00p 550.00p 535.50p 538.00p 1368526
09/08/2024 534.00p 544.50p 532.50p 535.50p 1028588
08/08/2024 533.50p 536.50p 520.00p 532.50p 1241126
07/08/2024 526.50p 536.50p 516.50p 535.00p 2334841
06/08/2024 521.50p 525.42p 513.82p 519.50p 1874119
05/08/2024 514.00p 521.00p 500.00p 516.00p 3819895
02/08/2024 536.00p 541.50p 522.50p 529.00p 2755973
01/08/2024 546.00p 550.22p 539.00p 543.00p 2178610
31/07/2024 545.50p 547.50p 540.50p 547.00p 1827490
30/07/2024 540.00p 545.50p 539.50p 542.00p 807935
29/07/2024 543.50p 552.50p 539.50p 540.00p 1042661
26/07/2024 533.00p 540.50p 532.50p 538.00p 1166716
25/07/2024 527.50p 534.50p 525.00p 534.50p 1507982
24/07/2024 530.00p 535.00p 528.01p 533.00p 1675945
23/07/2024 539.00p 539.00p 531.00p 532.50p 1385747
22/07/2024 533.50p 544.00p 533.50p 538.00p 1229012
19/07/2024 541.00p 541.00p 532.50p 534.50p 1296902
18/07/2024 541.50p 542.00p 537.18p 541.50p 1436063
17/07/2024 534.00p 541.50p 532.46p 536.50p 1694971
16/07/2024 534.50p 540.00p 513.00p 536.00p 1403811
15/07/2024 538.50p 545.00p 535.00p 536.00p 1332036
12/07/2024 549.00p 549.00p 540.50p 541.50p 1624871
11/07/2024 544.50p 549.00p 539.00p 546.00p 1571046
10/07/2024 537.50p 544.50p 531.50p 542.50p 1691635
09/07/2024 541.00p 547.50p 535.00p 535.00p 1966115
08/07/2024 538.00p 547.00p 536.00p 541.00p 1687149
05/07/2024 540.50p 543.50p 536.65p 539.00p 1442157
04/07/2024 542.50p 544.50p 537.00p 539.00p 1766425
03/07/2024 528.50p 536.50p 526.50p 536.00p 2810041
02/07/2024 528.00p 536.00p 521.14p 526.00p 4168040
01/07/2024 528.00p 537.00p 518.00p 532.50p 3453541
28/06/2024 522.00p 528.61p 521.00p 521.50p 2005439
27/06/2024 520.00p 524.00p 515.00p 520.00p 2512839
26/06/2024 527.50p 529.00p 515.00p 518.50p 4995458
25/06/2024 530.00p 533.50p 522.00p 526.50p 7633213
24/06/2024 513.00p 528.00p 492.40p 525.50p 6838532
21/06/2024 493.20p 520.00p 488.60p 516.00p 14261509
20/06/2024 486.60p 495.40p 482.20p 495.40p 2923391
19/06/2024 485.80p 488.20p 482.80p 485.20p 2825963
18/06/2024 482.20p 486.20p 479.72p 484.40p 3345240
17/06/2024 483.00p 485.20p 477.00p 479.00p 8374928
14/06/2024 482.00p 486.20p 477.80p 480.60p 3819301
13/06/2024 490.00p 494.75p 481.37p 482.80p 2118950
12/06/2024 487.00p 494.80p 484.00p 490.80p 3065529
11/06/2024 490.20p 495.60p 482.40p 484.80p 3474457
10/06/2024 489.00p 494.40p 484.82p 489.00p 2376544
07/06/2024 502.00p 504.00p 491.40p 491.40p 2065616
06/06/2024 494.00p 501.50p 492.00p 499.00p 2570234
05/06/2024 495.40p 503.50p 487.20p 495.20p 3936626
04/06/2024 497.40p 518.50p 493.60p 493.60p 2070479
03/06/2024 503.50p 505.50p 496.20p 498.20p 3072636
31/05/2024 500.50p 502.00p 494.60p 496.20p 16138455
30/05/2024 490.00p 501.00p 487.00p 500.50p 4247908
29/05/2024 497.80p 501.00p 491.20p 491.20p 2091770
28/05/2024 504.00p 507.00p 495.86p 499.60p 1722084
24/05/2024 490.80p 505.50p 488.00p 503.00p 2329991
23/05/2024 504.50p 508.50p 495.60p 496.00p 3182317
22/05/2024 507.50p 513.00p 502.50p 505.00p 3956952
21/05/2024 510.00p 516.00p 505.84p 509.50p 2142158
20/05/2024 515.00p 519.00p 510.00p 512.50p 1998623
17/05/2024 524.50p 525.50p 514.00p 515.00p 1973980
16/05/2024 514.50p 527.00p 511.50p 525.50p 3657059
15/05/2024 505.50p 515.00p 501.00p 515.00p 3789583
14/05/2024 507.00p 509.00p 502.36p 504.50p 2573681
13/05/2024 520.00p 524.00p 502.50p 508.50p 5314314
10/05/2024 518.50p 524.91p 512.50p 520.50p 1935726
09/05/2024 511.50p 525.50p 510.50p 516.00p 3588392
08/05/2024 518.50p 519.50p 505.50p 508.50p 3504080
07/05/2024 526.00p 526.00p 493.80p 517.50p 4452276
03/05/2024 490.00p 531.00p 487.40p 519.50p 13479479
02/05/2024 485.20p 489.80p 482.20p 488.00p 4004453
01/05/2024 490.40p 495.00p 483.80p 485.20p 1537103
30/04/2024 494.80p 497.20p 482.00p 489.80p 2111304
29/04/2024 488.00p 496.20p 485.40p 493.80p 2023156
26/04/2024 485.20p 488.60p 484.20p 485.00p 1606190
25/04/2024 485.00p 489.60p 479.80p 481.80p 2263567
24/04/2024 492.80p 495.80p 482.72p 485.20p 2338650
23/04/2024 490.40p 494.20p 487.60p 492.00p 2605961
22/04/2024 484.60p 491.40p 483.40p 487.40p 2356297
19/04/2024 477.00p 481.20p 475.00p 481.20p 2503327
18/04/2024 481.00p 485.60p 478.21p 479.40p 5155519
17/04/2024 480.60p 487.40p 476.00p 476.00p 3842646
16/04/2024 485.20p 496.40p 480.00p 484.80p 5009597
15/04/2024 503.50p 514.00p 503.00p 508.50p 1977578
12/04/2024 516.00p 518.00p 502.50p 503.50p 2690129
11/04/2024 517.00p 523.34p 504.38p 511.00p 6513300
10/04/2024 555.50p 558.00p 540.00p 542.50p 5688676
09/04/2024 557.00p 559.08p 550.39p 552.50p 3479148
08/04/2024 548.00p 557.50p 546.00p 555.50p 3890931
05/04/2024 547.50p 550.00p 543.39p 547.50p 2837097
04/04/2024 548.50p 557.50p 547.50p 552.50p 3263644
03/04/2024 548.50p 553.00p 544.83p 548.00p 2759038
02/04/2024 551.50p 560.50p 525.60p 549.00p 4757350
28/03/2024 544.20p 552.99p 519.35p 552.60p 3660461
27/03/2024 536.60p 544.90p 534.60p 542.20p 4438487
26/03/2024 527.60p 538.00p 524.00p 538.00p 3189889
25/03/2024 530.20p 535.40p 521.00p 527.40p 2408703
22/03/2024 510.00p 541.20p 508.00p 529.20p 7034017
21/03/2024 490.50p 493.10p 484.40p 488.20p 2202035
20/03/2024 480.00p 484.20p 480.00p 485.90p 1767336
19/03/2024 480.00p 488.20p 479.00p 484.20p 1903416
18/03/2024 503.00p 503.80p 479.70p 481.70p 4593687
15/03/2024 505.00p 508.80p 504.40p 504.40p 6814575
14/03/2024 509.20p 511.80p 503.40p 505.60p 1456970
13/03/2024 515.00p 517.40p 508.40p 508.40p 1192568

*Close Price adjusted for both dividends and splits