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
01/09/2025 681.50 685.99 678.50 681.50 1,173,706
29/08/2025 690.00 690.00 679.00 681.50 1,318,795
28/08/2025 695.00 695.00 682.72 689.50 977,710
27/08/2025 698.00 698.50 689.50 692.00 1,094,721
26/08/2025 692.00 696.00 684.50 696.00 4,185,834
22/08/2025 690.50 699.50 687.72 694.50 1,455,626
21/08/2025 691.50 695.45 687.72 692.50 1,055,290
20/08/2025 683.00 693.00 680.99 690.50 980,023
19/08/2025 685.00 686.00 677.00 680.00 1,144,846
18/08/2025 691.00 693.46 684.00 684.00 1,804,193
15/08/2025 698.50 699.00 690.00 690.00 1,242,130
14/08/2025 691.00 699.00 689.44 696.00 1,422,548
13/08/2025 687.00 690.54 684.77 688.00 1,053,095
12/08/2025 688.00 694.00 682.77 685.00 1,597,804
11/08/2025 681.50 687.48 681.00 687.00 1,283,308
08/08/2025 677.00 680.50 675.00 679.50 2,585,123
07/08/2025 686.50 688.21 674.50 679.00 1,606,519
06/08/2025 677.00 687.00 673.92 686.50 3,382,679
05/08/2025 673.00 677.24 670.00 676.00 1,744,213
04/08/2025 661.50 674.00 661.00 674.00 1,949,310
01/08/2025 658.50 665.50 657.04 661.00 1,517,524
31/07/2025 653.00 664.00 650.00 664.00 1,983,814
30/07/2025 650.00 654.00 644.50 649.00 1,150,859
29/07/2025 649.00 651.00 646.21 648.50 1,307,064
28/07/2025 653.00 654.50 647.00 649.00 1,279,831
25/07/2025 655.00 655.00 645.00 649.50 1,261,551
24/07/2025 655.50 657.76 649.72 654.50 1,285,986
23/07/2025 655.50 655.50 652.00 654.50 1,271,778
22/07/2025 654.00 655.90 649.36 652.00 1,113,020
21/07/2025 649.50 658.50 644.50 657.50 1,414,326

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