Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits