Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/11/2021 660.80p 664.60p 652.60p 653.40p 1727181
03/11/2021 657.00p 660.40p 653.40p 659.00p 1258763
02/11/2021 662.20p 663.20p 656.00p 660.00p 1143461
01/11/2021 656.20p 668.00p 656.00p 664.20p 1232572
29/10/2021 656.60p 663.20p 655.00p 656.60p 1058255
28/10/2021 663.40p 664.25p 655.60p 659.00p 941220
27/10/2021 669.80p 670.00p 662.00p 662.00p 1612327
26/10/2021 661.00p 672.05p 659.20p 670.00p 1453612
25/10/2021 663.00p 666.00p 659.20p 659.20p 931929
22/10/2021 667.40p 669.77p 659.60p 661.60p 1057529
21/10/2021 670.40p 671.60p 658.80p 666.00p 3609708
20/10/2021 675.80p 680.60p 669.40p 672.40p 1396754
19/10/2021 662.60p 680.10p 660.00p 677.00p 1799709
18/10/2021 660.00p 664.55p 659.00p 662.60p 930813
15/10/2021 664.00p 664.84p 660.00p 661.00p 1172724
14/10/2021 653.00p 663.40p 653.00p 660.00p 2623590
13/10/2021 642.40p 650.80p 640.60p 650.40p 1534720
12/10/2021 643.00p 646.99p 642.00p 643.60p 1773394
11/10/2021 640.40p 651.80p 640.20p 649.40p 1206903
08/10/2021 637.80p 646.20p 637.80p 644.80p 1575681
07/10/2021 640.00p 643.61p 637.60p 639.40p 947679
06/10/2021 640.00p 641.71p 625.80p 635.20p 1311792
05/10/2021 638.00p 642.40p 635.60p 641.40p 1117609
04/10/2021 635.00p 643.00p 630.70p 636.60p 1279366
01/10/2021 637.20p 639.40p 631.20p 636.60p 1524091
30/09/2021 645.20p 649.20p 642.40p 645.60p 1416398
29/09/2021 638.40p 645.00p 637.80p 643.40p 950016
28/09/2021 649.40p 651.18p 637.63p 640.20p 1065837
27/09/2021 645.40p 648.80p 642.40p 648.20p 1517196
24/09/2021 645.00p 648.00p 638.80p 641.60p 1203850
23/09/2021 652.00p 653.40p 641.80p 645.00p 2445560
22/09/2021 635.00p 645.00p 633.00p 645.00p 1258224
21/09/2021 629.80p 639.20p 629.80p 632.60p 1822694
20/09/2021 641.00p 645.80p 628.60p 628.60p 2132657
17/09/2021 654.40p 656.00p 649.40p 650.00p 6184237
16/09/2021 649.60p 651.80p 646.40p 649.00p 2183004
15/09/2021 643.40p 652.20p 642.60p 646.60p 2094981
14/09/2021 640.60p 648.20p 639.60p 644.20p 1889066
13/09/2021 633.80p 644.60p 633.09p 641.00p 1494589
10/09/2021 633.60p 638.40p 630.40p 630.40p 1653644
09/09/2021 626.00p 633.80p 625.00p 631.60p 1845982
08/09/2021 632.60p 635.80p 627.00p 631.00p 1700230
07/09/2021 630.20p 640.80p 630.01p 636.80p 2340179
06/09/2021 624.80p 634.40p 623.80p 630.00p 1449512
03/09/2021 628.00p 633.20p 624.20p 625.20p 1513407
02/09/2021 630.00p 636.40p 625.90p 626.60p 1425707
01/09/2021 628.40p 653.56p 625.40p 631.40p 1978754
31/08/2021 632.80p 633.60p 619.40p 623.40p 2397530
30/08/2021 627.00p 629.60p 622.40p 629.00p 1360674
27/08/2021 627.00p 629.60p 622.40p 629.00p 1360674
26/08/2021 633.60p 633.60p 626.12p 627.00p 1175559
25/08/2021 623.60p 633.54p 621.60p 633.20p 1618718
24/08/2021 626.00p 647.10p 618.20p 624.00p 2757106
23/08/2021 629.00p 629.00p 616.40p 624.00p 2030152
20/08/2021 634.20p 634.20p 623.00p 624.00p 2228869
19/08/2021 639.20p 664.10p 628.40p 632.60p 3328548
18/08/2021 664.00p 671.00p 657.40p 667.60p 2675606
17/08/2021 671.00p 671.00p 659.20p 660.00p 2039888
16/08/2021 664.60p 675.34p 653.60p 671.80p 2518955
13/08/2021 681.40p 684.00p 663.60p 663.60p 3044277
12/08/2021 685.20p 696.20p 679.80p 681.00p 2282402
11/08/2021 701.40p 704.80p 683.40p 684.60p 2929718
10/08/2021 700.60p 701.20p 693.60p 700.00p 1505328
09/08/2021 692.00p 696.40p 690.60p 694.20p 1189122
06/08/2021 693.00p 694.00p 686.80p 693.80p 925845
05/08/2021 688.80p 692.40p 684.60p 691.00p 1245861
04/08/2021 686.20p 692.00p 685.60p 691.80p 1747140
03/08/2021 684.40p 686.60p 675.60p 682.80p 1097214
02/08/2021 684.40p 690.24p 681.80p 684.60p 1090738
30/07/2021 676.00p 681.20p 672.60p 679.40p 1497039
29/07/2021 684.60p 685.00p 678.80p 679.00p 1307186
28/07/2021 682.80p 686.58p 680.10p 680.40p 836084
27/07/2021 687.00p 687.20p 675.80p 683.00p 2041252
26/07/2021 685.20p 688.65p 679.40p 687.80p 929317
23/07/2021 690.00p 690.68p 681.00p 687.00p 1010939
22/07/2021 685.00p 689.20p 682.20p 684.20p 1286355
21/07/2021 668.80p 683.20p 664.40p 683.20p 1910280
20/07/2021 664.00p 669.20p 655.79p 664.40p 2144957
19/07/2021 674.80p 675.60p 656.20p 660.60p 1936138
16/07/2021 686.60p 689.60p 674.80p 679.40p 1547850
15/07/2021 685.40p 688.60p 680.60p 682.60p 1024383
14/07/2021 689.00p 691.80p 684.00p 686.40p 1217604
13/07/2021 700.00p 701.00p 689.48p 691.20p 1411821
12/07/2021 688.80p 693.60p 682.95p 693.40p 1547538
09/07/2021 681.80p 689.40p 678.51p 689.40p 1120318
08/07/2021 689.80p 690.60p 674.20p 677.40p 1555473
07/07/2021 685.80p 691.60p 683.20p 691.60p 1708421
06/07/2021 685.60p 687.81p 677.00p 682.20p 3345407
05/07/2021 680.00p 687.20p 674.80p 687.20p 1595258
02/07/2021 680.60p 687.56p 675.40p 677.20p 2102883
01/07/2021 683.00p 684.00p 668.14p 677.00p 2067346
30/06/2021 672.60p 677.00p 665.80p 676.40p 2902328
29/06/2021 672.60p 680.60p 671.20p 673.80p 1878692
28/06/2021 670.40p 684.60p 669.20p 671.20p 7114586
25/06/2021 670.80p 674.80p 664.40p 672.40p 9864359
24/06/2021 676.60p 684.43p 664.00p 665.80p 3182359
23/06/2021 665.60p 681.80p 660.00p 676.00p 8009236
22/06/2021 702.00p 703.00p 691.80p 693.60p 1087734
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

*Close Price adjusted for both dividends and splits