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
04/07/2025 646.50 647.60 643.80 647.50 2,022,625
03/07/2025 645.50 648.36 640.08 648.00 4,964,684
02/07/2025 663.00 665.00 637.00 637.50 3,530,175
01/07/2025 663.00 665.50 659.00 661.50 2,167,381
30/06/2025 661.00 661.50 656.00 658.50 1,836,688
27/06/2025 653.00 658.27 650.72 657.00 1,174,103
26/06/2025 650.50 654.78 647.76 653.00 1,552,709
25/06/2025 655.50 657.80 647.50 647.50 1,797,171
24/06/2025 659.00 660.50 653.00 655.00 1,897,372
23/06/2025 655.00 658.07 647.00 651.00 1,754,264
20/06/2025 663.00 668.00 657.50 657.50 8,123,261
19/06/2025 658.50 662.00 655.50 658.00 1,458,769
18/06/2025 656.50 663.50 655.00 661.50 1,489,902
17/06/2025 654.00 654.54 650.00 653.00 1,677,625
16/06/2025 652.50 659.00 650.50 656.00 1,275,334
13/06/2025 649.50 654.72 645.93 652.00 1,917,093
12/06/2025 655.00 656.50 651.77 654.00 1,331,222
11/06/2025 653.00 659.72 653.00 657.50 3,199,327
10/06/2025 654.00 656.50 649.72 653.50 1,740,762
09/06/2025 652.50 654.81 648.53 652.50 1,637,835
06/06/2025 647.50 656.50 646.00 650.00 2,589,736
05/06/2025 643.50 645.77 639.27 643.50 2,667,033
04/06/2025 647.50 647.50 639.50 642.50 1,918,483
03/06/2025 645.00 649.22 642.00 645.50 2,793,780
02/06/2025 633.00 646.00 632.88 644.50 1,805,499
30/05/2025 635.00 640.50 632.23 634.00 6,569,559
29/05/2025 637.50 639.00 620.00 634.00 2,783,165
28/05/2025 640.00 644.51 639.00 642.50 1,422,149
27/05/2025 634.00 643.00 634.00 640.00 2,670,637
23/05/2025 628.00 635.00 621.50 633.00 3,592,426

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