Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Group Holdings

Date Open High Low Close* Volume
05/12/2025 695.00p 700.00p 692.50p 692.50p 1991869
04/12/2025 696.00p 698.00p 689.00p 694.50p 2164360
03/12/2025 695.50p 696.50p 687.50p 693.50p 1410937
02/12/2025 696.00p 699.00p 692.50p 694.00p 3182293
01/12/2025 694.50p 696.00p 686.00p 694.00p 1615803
28/11/2025 696.00p 697.50p 691.00p 696.00p 1840187
27/11/2025 692.00p 698.50p 688.50p 694.00p 1610972
26/11/2025 672.00p 694.00p 667.50p 690.50p 4498105
25/11/2025 664.00p 672.00p 659.50p 669.50p 1523895
24/11/2025 661.50p 669.50p 657.00p 664.00p 2623823
21/11/2025 651.00p 665.00p 649.00p 660.00p 1826778
20/11/2025 661.00p 662.50p 655.50p 658.00p 1602634
19/11/2025 658.50p 660.00p 648.50p 654.00p 1875197
18/11/2025 659.50p 662.50p 652.50p 659.00p 3030377
17/11/2025 669.50p 671.00p 662.50p 666.50p 3024052
14/11/2025 671.00p 672.00p 655.50p 666.00p 2571734
13/11/2025 688.50p 690.52p 680.50p 680.50p 1475951
12/11/2025 689.00p 694.00p 684.50p 687.00p 4855711
11/11/2025 688.00p 689.50p 681.50p 685.00p 1785711
10/11/2025 684.00p 686.00p 675.50p 683.00p 1602038
07/11/2025 682.00p 684.00p 672.00p 677.50p 1108234
06/11/2025 681.00p 684.50p 675.00p 683.50p 1754772
05/11/2025 675.00p 680.00p 669.00p 679.50p 2674621
04/11/2025 675.50p 679.00p 664.49p 674.00p 2395512
03/11/2025 676.50p 683.50p 674.00p 679.00p 1794314
31/10/2025 682.00p 685.00p 669.87p 674.00p 2182505
30/10/2025 686.00p 686.00p 678.00p 682.00p 1554063
29/10/2025 685.50p 686.50p 678.00p 683.50p 1217993
28/10/2025 684.00p 685.50p 670.50p 683.00p 1784448
27/10/2025 681.00p 686.50p 675.50p 683.00p 2084947
24/10/2025 668.50p 679.00p 661.50p 679.00p 2738252
23/10/2025 669.50p 671.00p 664.50p 667.50p 1433484
22/10/2025 658.00p 674.50p 657.50p 668.00p 2551736
21/10/2025 650.00p 657.50p 650.00p 653.50p 1522157
20/10/2025 654.00p 654.50p 648.00p 650.00p 1461784
17/10/2025 652.00p 655.50p 639.00p 649.50p 3870633
16/10/2025 674.50p 677.50p 656.00p 661.00p 1758335
15/10/2025 679.00p 683.00p 674.00p 675.50p 2342928
14/10/2025 666.00p 677.00p 663.00p 676.50p 6160200
13/10/2025 666.50p 673.50p 664.00p 668.50p 2986762
10/10/2025 667.00p 670.50p 662.00p 665.00p 1841296
09/10/2025 664.50p 667.50p 660.50p 664.50p 2028773
08/10/2025 663.00p 664.00p 655.00p 661.50p 1713874
07/10/2025 663.00p 667.00p 650.50p 661.50p 2795094
06/10/2025 657.00p 664.00p 652.00p 664.00p 3115140
03/10/2025 650.50p 656.50p 648.00p 656.50p 2179838
02/10/2025 648.00p 649.50p 640.50p 648.00p 1863689
01/10/2025 647.00p 650.00p 639.00p 646.50p 3077971
30/09/2025 638.50p 644.50p 633.00p 643.50p 2403327
29/09/2025 640.00p 640.00p 633.50p 637.00p 2097719
26/09/2025 625.00p 635.00p 624.70p 634.50p 3092437
25/09/2025 634.00p 634.00p 620.50p 623.00p 7364347
24/09/2025 658.00p 662.50p 654.00p 658.50p 2665161
23/09/2025 658.00p 663.75p 654.00p 657.00p 3325645
22/09/2025 656.00p 659.00p 653.00p 657.00p 2135668
19/09/2025 655.50p 659.50p 652.50p 657.50p 4898615
18/09/2025 651.00p 660.00p 649.00p 655.50p 1935199
17/09/2025 644.50p 656.00p 641.50p 650.00p 2048813
16/09/2025 649.50p 657.50p 649.50p 642.00p 3099450
15/09/2025 649.50p 659.50p 647.50p 657.50p 3008834
12/09/2025 641.50p 649.50p 640.50p 646.50p 3769142
11/09/2025 630.50p 636.50p 630.50p 640.00p 2333351
10/09/2025 630.50p 642.55p 630.00p 636.50p 3721527
09/09/2025 616.50p 640.00p 615.00p 630.00p 4915835
08/09/2025 665.00p 670.00p 619.50p 619.00p 12933333
05/09/2025 660.50p 673.33p 660.50p 670.00p 2530394
04/09/2025 655.50p 665.00p 655.00p 660.50p 1860947
03/09/2025 652.50p 656.50p 641.50p 654.50p 3784164
02/09/2025 680.00p 682.00p 653.50p 653.00p 3404114
01/09/2025 681.50p 685.99p 678.00p 681.50p 1249569
29/08/2025 690.00p 691.00p 679.00p 681.50p 1400399
28/08/2025 695.00p 695.00p 682.00p 689.50p 1049511
27/08/2025 698.00p 699.00p 689.50p 692.00p 1132265
26/08/2025 692.00p 696.00p 684.50p 696.00p 4270792
22/08/2025 690.50p 699.50p 687.50p 694.50p 1542496
21/08/2025 691.50p 695.50p 687.50p 692.50p 1163243
20/08/2025 683.00p 693.00p 680.50p 690.50p 1127619
19/08/2025 685.00p 686.50p 677.00p 680.00p 1397292
18/08/2025 691.00p 693.50p 684.00p 684.00p 3215406
15/08/2025 698.50p 699.00p 690.00p 690.00p 1353242
14/08/2025 691.00p 699.00p 689.44p 696.00p 1799740
13/08/2025 687.00p 691.00p 684.50p 688.00p 2957211
12/08/2025 688.00p 694.50p 682.50p 685.00p 1661403
11/08/2025 681.50p 687.50p 680.50p 687.00p 1349095
08/08/2025 677.00p 680.50p 674.50p 679.50p 2660631
07/08/2025 686.50p 688.50p 674.00p 679.00p 1725829
06/08/2025 677.00p 687.00p 673.92p 686.50p 3773905
05/08/2025 673.00p 678.00p 670.00p 676.00p 1957821
04/08/2025 661.50p 674.03p 661.00p 674.00p 2083560
01/08/2025 658.50p 666.00p 657.00p 661.00p 1574657
31/07/2025 653.00p 664.50p 649.00p 664.00p 2032038
30/07/2025 650.00p 654.50p 644.50p 649.00p 1199077
29/07/2025 649.00p 651.50p 646.00p 648.50p 1357684
28/07/2025 653.00p 655.00p 647.00p 649.00p 1341442
25/07/2025 655.00p 655.00p 645.00p 649.50p 1368199
24/07/2025 655.50p 658.00p 649.72p 654.50p 1340314
23/07/2025 655.50p 656.00p 652.00p 654.50p 1362439
22/07/2025 654.00p 656.50p 649.00p 652.00p 1150216
21/07/2025 649.50p 659.00p 644.50p 657.50p 1722224
18/07/2025 649.00p 649.00p 640.50p 646.50p 1803623
17/07/2025 649.00p 650.00p 643.50p 643.50p 1634032
16/07/2025 647.50p 651.00p 646.00p 646.00p 1349696
15/07/2025 656.50p 656.50p 649.50p 651.00p 1711349
14/07/2025 642.00p 652.50p 641.50p 652.50p 1140245
11/07/2025 638.50p 645.50p 637.00p 644.00p 2925259
10/07/2025 641.00p 643.50p 636.82p 637.00p 2551805
09/07/2025 637.00p 642.00p 635.88p 636.50p 2879210
08/07/2025 642.00p 646.00p 635.50p 635.50p 2660080
07/07/2025 648.00p 652.00p 643.50p 644.00p 2499303
04/07/2025 646.50p 648.50p 643.80p 647.50p 2308494
03/07/2025 645.50p 648.36p 640.08p 648.00p 5136238
02/07/2025 663.00p 665.00p 637.00p 637.50p 3790823
01/07/2025 663.00p 665.50p 659.00p 661.50p 2301316
30/06/2025 661.00p 662.00p 656.00p 658.50p 2204805
27/06/2025 653.00p 658.50p 650.72p 657.00p 1238243
26/06/2025 650.50p 655.00p 647.50p 653.00p 1599368
25/06/2025 655.50p 658.00p 647.50p 647.50p 1911077
24/06/2025 659.00p 661.00p 653.00p 655.00p 2036483
23/06/2025 655.00p 658.50p 646.50p 651.00p 1949267
20/06/2025 663.00p 668.00p 657.46p 657.50p 8540442
19/06/2025 658.50p 662.00p 655.00p 658.00p 1583996
18/06/2025 656.50p 663.50p 654.50p 661.50p 2559022
17/06/2025 654.00p 654.54p 649.50p 653.00p 2471337
16/06/2025 652.50p 659.00p 650.50p 656.00p 1479421
13/06/2025 649.50p 655.00p 645.00p 652.00p 2020201
12/06/2025 655.00p 656.50p 651.50p 654.00p 1409645
11/06/2025 653.00p 660.00p 652.50p 657.50p 3353737
10/06/2025 654.00p 656.50p 649.50p 653.50p 1887959
09/06/2025 652.50p 654.81p 648.50p 652.50p 1942537
06/06/2025 647.50p 657.00p 646.00p 650.00p 2732047
05/06/2025 643.50p 646.50p 639.00p 643.50p 2887284
04/06/2025 647.50p 647.50p 639.00p 642.50p 2098091
03/06/2025 645.00p 649.50p 642.00p 645.50p 2924887
02/06/2025 633.00p 646.00p 632.88p 644.50p 1945651
30/05/2025 635.00p 640.50p 632.00p 634.00p 6855367
29/05/2025 637.50p 639.50p 620.00p 634.00p 3130966
28/05/2025 640.00p 645.00p 639.00p 642.50p 1701896
27/05/2025 634.00p 643.50p 634.00p 640.00p 2770469
23/05/2025 628.00p 635.00p 621.50p 633.00p 3754853
22/05/2025 636.50p 638.00p 625.00p 627.50p 3583750
21/05/2025 633.50p 642.50p 627.50p 638.50p 4520173
20/05/2025 619.00p 622.50p 616.50p 621.50p 1968410
19/05/2025 617.50p 619.50p 612.00p 617.50p 1956788
16/05/2025 618.00p 618.50p 613.50p 617.50p 1576280
15/05/2025 603.50p 615.00p 600.50p 615.00p 3464088
14/05/2025 602.00p 607.50p 599.50p 605.00p 1665005
13/05/2025 599.50p 605.00p 595.00p 602.50p 1960356
12/05/2025 616.50p 621.00p 592.50p 601.00p 2935881
09/05/2025 604.50p 613.00p 602.00p 613.00p 1943124
08/05/2025 610.00p 612.50p 603.00p 603.00p 1977749
07/05/2025 606.00p 608.00p 602.50p 607.00p 3342928
06/05/2025 603.00p 606.00p 597.00p 604.50p 7653118
02/05/2025 598.50p 600.50p 595.50p 599.50p 2992548
01/05/2025 597.50p 597.50p 591.50p 596.00p 1310041
30/04/2025 594.50p 599.00p 590.50p 597.50p 3231619
29/04/2025 594.00p 597.00p 589.98p 593.00p 1516356
28/04/2025 587.00p 592.50p 586.50p 589.50p 1502930
25/04/2025 584.50p 588.00p 582.98p 587.50p 3240769
24/04/2025 582.50p 587.50p 579.50p 583.50p 1694290
23/04/2025 590.00p 592.50p 577.50p 582.00p 2299326
22/04/2025 578.50p 585.00p 577.00p 581.50p 2537890
17/04/2025 575.00p 580.00p 569.00p 578.50p 2325505
16/04/2025 572.00p 575.50p 568.00p 574.50p 3499682
15/04/2025 565.00p 575.00p 564.00p 572.00p 3453469
14/04/2025 555.00p 565.50p 549.50p 564.00p 4432947
11/04/2025 541.00p 552.50p 534.98p 547.00p 3432592
10/04/2025 532.00p 548.00p 528.50p 537.50p 5535736
09/04/2025 516.00p 521.50p 505.00p 513.50p 5066726
08/04/2025 512.50p 534.00p 508.50p 528.00p 5639405
07/04/2025 516.50p 530.63p 485.20p 506.00p 9208715
04/04/2025 540.00p 547.00p 523.00p 531.00p 7755901
03/04/2025 542.00p 550.00p 539.00p 542.50p 4796675
02/04/2025 571.50p 577.25p 568.50p 573.50p 4297154
01/04/2025 578.50p 581.78p 571.50p 574.50p 4579564
31/03/2025 567.50p 573.50p 564.50p 571.50p 5184279
28/03/2025 576.00p 578.50p 569.00p 571.00p 5557913
27/03/2025 574.00p 575.50p 570.00p 574.50p 5588490
26/03/2025 576.50p 580.77p 572.50p 576.00p 3827248
25/03/2025 580.00p 582.00p 572.50p 574.00p 2443984
24/03/2025 578.50p 580.50p 572.00p 575.50p 3142942
21/03/2025 574.00p 580.00p 571.80p 576.50p 8726616
20/03/2025 585.00p 586.00p 571.00p 577.50p 8530768
19/03/2025 588.00p 590.00p 578.50p 582.00p 3921759
18/03/2025 581.00p 587.00p 575.00p 587.00p 7886315
17/03/2025 545.50p 580.00p 537.00p 580.00p 15711945
14/03/2025 516.00p 524.50p 513.50p 524.00p 3501001
13/03/2025 513.00p 519.50p 510.50p 516.00p 4281316
12/03/2025 512.00p 518.00p 508.50p 515.00p 2968106
11/03/2025 512.50p 516.00p 506.00p 510.00p 7781748
10/03/2025 518.00p 523.55p 513.00p 514.50p 3257289
07/03/2025 507.00p 518.00p 504.29p 515.00p 2181269
06/03/2025 520.00p 520.50p 507.50p 509.50p 3365171
05/03/2025 520.50p 525.50p 515.00p 516.50p 2349711
04/03/2025 517.50p 524.00p 513.50p 517.00p 3328735
03/03/2025 519.00p 523.00p 512.50p 521.50p 2042777
28/02/2025 516.00p 521.00p 514.90p 518.00p 6657501
27/02/2025 516.50p 521.50p 511.96p 519.50p 2077892
26/02/2025 509.50p 518.00p 508.00p 518.00p 1817843
25/02/2025 503.00p 511.57p 503.00p 507.50p 1818657
24/02/2025 507.00p 510.00p 502.50p 506.00p 1257894

*Close Price adjusted for both dividends and splits