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
24/03/2025 578.50 580.50 572.00 575.50 3,027,220
21/03/2025 574.00 579.80 571.80 576.50 8,455,168
20/03/2025 585.00 585.20 571.50 577.50 3,588,706
19/03/2025 588.00 590.00 578.50 582.00 3,632,802
18/03/2025 581.00 587.00 575.50 587.00 7,379,124
17/03/2025 545.50 580.00 539.50 580.00 15,005,418
14/03/2025 516.00 524.50 513.90 524.00 3,422,004
13/03/2025 513.00 519.50 511.00 516.00 4,123,137
12/03/2025 512.00 518.00 508.50 515.00 2,826,255
11/03/2025 512.50 516.00 506.00 510.00 7,693,891
10/03/2025 518.00 523.55 513.00 514.50 3,116,858
07/03/2025 507.00 517.77 504.29 515.00 2,086,056
06/03/2025 520.00 520.02 507.79 509.50 3,200,384
05/03/2025 520.50 525.50 515.00 516.50 2,166,707
04/03/2025 517.50 524.00 513.76 517.00 3,028,648
03/03/2025 519.00 522.94 512.50 521.50 1,906,405
28/02/2025 516.00 521.00 514.90 518.00 6,339,148
27/02/2025 516.50 521.00 511.96 519.50 1,966,238
26/02/2025 509.50 518.00 509.10 518.00 1,740,725
25/02/2025 503.00 511.57 503.00 507.50 1,546,039
24/02/2025 507.00 509.57 502.50 506.00 1,216,964
21/02/2025 504.50 509.50 502.00 506.00 1,714,107
20/02/2025 501.00 507.00 499.63 501.50 1,687,627
19/02/2025 508.50 510.50 499.00 499.20 2,476,557
18/02/2025 505.00 509.50 502.00 508.50 1,648,504
17/02/2025 510.50 513.00 500.80 504.50 3,264,483
14/02/2025 516.00 517.00 509.00 513.00 2,258,705
13/02/2025 521.50 524.00 514.00 515.50 1,713,627
12/02/2025 518.50 524.00 514.00 516.50 2,189,259
11/02/2025 524.00 524.39 518.00 519.00 1,565,251

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