livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Phoenix Group Holdings - (PHNX) share price history


Phoenix Group Holdings share pricePHNX share price tradesPHNX Fundamentals watchlistADD to watchlist
Phoenix Group Holdings - (PHNX) share price history
Date Open High Low Close Volume
20/05/2025 619.00 622.50 616.77 621.50 1,609,017
19/05/2025 617.50 619.25 612.50 617.50 1,819,663
16/05/2025 618.00 618.01 613.50 617.50 1,521,208
15/05/2025 603.50 615.00 600.50 615.00 1,687,654
14/05/2025 602.00 607.50 599.50 605.00 1,471,532
13/05/2025 599.50 605.00 595.00 602.50 1,646,377
12/05/2025 616.50 620.50 592.76 601.00 2,863,719
09/05/2025 604.50 613.00 602.00 613.00 1,755,503
08/05/2025 610.00 612.00 603.00 603.00 1,784,442
07/05/2025 606.00 607.73 602.99 607.00 1,392,126
06/05/2025 603.00 605.74 597.50 604.50 2,389,631
02/05/2025 598.50 600.50 596.00 599.50 2,450,253
01/05/2025 597.50 597.50 591.50 596.00 1,282,694
30/04/2025 594.50 598.51 590.50 597.50 3,036,179
29/04/2025 594.00 597.00 589.98 593.00 1,398,100
28/04/2025 587.00 592.25 586.98 589.50 1,421,920
25/04/2025 584.50 587.74 582.98 587.50 1,525,760
24/04/2025 582.50 587.50 580.00 583.50 1,598,523
23/04/2025 590.00 591.72 577.50 582.00 2,224,187
22/04/2025 578.50 585.00 577.00 581.50 2,430,430
17/04/2025 575.00 580.00 569.48 578.50 2,225,973
16/04/2025 572.00 575.50 568.05 574.50 3,335,468
15/04/2025 565.00 575.00 564.96 572.00 2,998,534
14/04/2025 555.00 565.23 549.52 564.00 4,196,993
11/04/2025 541.00 552.00 534.98 547.00 3,197,812
10/04/2025 532.00 547.50 528.98 537.50 5,053,152
09/04/2025 516.00 520.98 505.00 513.50 4,717,164
08/04/2025 512.50 534.00 508.50 528.00 5,479,564
07/04/2025 516.50 530.63 486.13 506.00 8,675,741
04/04/2025 540.00 547.00 523.00 531.00 7,167,456

Phoenix Group Holdings - (PHNX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z