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
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
18/07/2025 649.00 649.00 640.50 646.50 1,459,251
17/07/2025 649.00 650.00 643.50 643.50 1,424,829
16/07/2025 647.50 651.00 646.00 646.00 1,319,058
15/07/2025 656.50 656.50 650.00 651.00 1,558,797
14/07/2025 642.00 652.50 641.89 652.50 1,095,728
11/07/2025 638.50 645.26 637.24 644.00 2,830,461
10/07/2025 641.00 643.50 636.82 637.00 2,223,796
09/07/2025 637.00 642.00 635.88 636.50 2,718,201
08/07/2025 642.00 645.95 635.50 635.50 2,566,718
07/07/2025 648.00 650.86 643.50 644.00 2,416,475
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

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