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
24/04/2025 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
03/04/2025 542.00 550.00 539.24 542.50 4,580,514
02/04/2025 571.50 577.25 568.72 573.50 3,983,456
01/04/2025 578.50 581.78 571.50 574.50 4,351,763
31/03/2025 567.50 573.50 564.50 571.50 4,888,733
28/03/2025 576.00 578.17 569.00 571.00 5,322,492
27/03/2025 574.00 575.22 570.00 574.50 5,463,380
26/03/2025 576.50 580.77 572.50 576.00 3,603,245
25/03/2025 580.00 581.20 572.70 574.00 2,422,773
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

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