Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/04/2024 481.00p 485.60p 478.21p 479.40p 5155519
17/04/2024 480.60p 487.40p 476.00p 476.00p 3842646
16/04/2024 485.20p 496.40p 480.00p 484.80p 5009597
15/04/2024 503.50p 514.00p 503.00p 508.50p 1977578
12/04/2024 516.00p 518.00p 502.50p 503.50p 2690129
11/04/2024 517.00p 523.34p 504.38p 511.00p 6513300
10/04/2024 555.50p 558.00p 540.00p 542.50p 5688676
09/04/2024 557.00p 559.08p 550.39p 552.50p 3479148
08/04/2024 548.00p 557.50p 546.00p 555.50p 3890931
05/04/2024 547.50p 550.00p 543.39p 547.50p 2837097
04/04/2024 548.50p 557.50p 547.50p 552.50p 3263644
03/04/2024 548.50p 553.00p 544.83p 548.00p 2759038
02/04/2024 551.50p 560.50p 525.60p 549.00p 4757350
28/03/2024 544.20p 552.99p 519.35p 552.60p 3660461
27/03/2024 536.60p 544.90p 534.60p 542.20p 4438487
26/03/2024 527.60p 538.00p 524.00p 538.00p 3189889
25/03/2024 530.20p 535.40p 521.00p 527.40p 2408703
22/03/2024 510.00p 541.20p 508.00p 529.20p 7034017
21/03/2024 490.50p 493.10p 484.40p 488.20p 2202035
20/03/2024 480.00p 484.20p 480.00p 485.90p 1767336
19/03/2024 480.00p 488.20p 479.00p 484.20p 1903416
18/03/2024 503.00p 503.80p 479.70p 481.70p 4593687
15/03/2024 505.00p 508.80p 504.40p 504.40p 6814575
14/03/2024 509.20p 511.80p 503.40p 505.60p 1456970
13/03/2024 515.00p 517.40p 508.40p 508.40p 1192568
12/03/2024 512.40p 516.60p 509.60p 515.00p 1595866
11/03/2024 508.60p 511.78p 504.80p 509.20p 2079045
08/03/2024 508.40p 512.40p 507.20p 510.00p 1398678
07/03/2024 499.20p 509.80p 498.20p 507.80p 1342477
06/03/2024 495.40p 503.80p 491.40p 499.80p 1998557
05/03/2024 497.20p 499.70p 492.20p 495.90p 2296812
04/03/2024 501.40p 502.20p 494.80p 500.60p 1354479
01/03/2024 502.20p 505.40p 498.70p 502.00p 1926698
29/02/2024 492.90p 499.20p 492.40p 497.30p 2274303
28/02/2024 499.40p 501.00p 490.20p 491.60p 1425959
27/02/2024 500.20p 503.00p 495.30p 496.80p 1974251
26/02/2024 504.20p 506.60p 500.20p 500.80p 968481
23/02/2024 503.40p 507.80p 497.50p 504.00p 5768353
22/02/2024 501.80p 506.40p 500.80p 503.00p 1158076
21/02/2024 500.80p 505.00p 499.90p 500.20p 2500199
20/02/2024 501.60p 505.60p 500.40p 501.80p 1213669
19/02/2024 504.00p 505.60p 502.60p 502.60p 799414
16/02/2024 504.40p 507.00p 501.40p 505.00p 1282775
15/02/2024 499.00p 502.80p 496.80p 501.20p 2362232
14/02/2024 489.50p 496.05p 488.70p 495.40p 1316041
13/02/2024 496.20p 499.60p 486.60p 488.80p 1835931
12/02/2024 490.00p 496.70p 489.50p 496.70p 3713069
09/02/2024 493.50p 495.90p 486.65p 489.20p 1722159
08/02/2024 498.40p 500.80p 493.40p 493.40p 2124972
07/02/2024 503.80p 505.60p 496.50p 497.10p 1259903
06/02/2024 501.00p 504.40p 496.15p 502.00p 1607736
05/02/2024 503.60p 508.00p 495.89p 497.20p 2121674
02/02/2024 504.80p 510.40p 501.89p 503.40p 1357781
01/02/2024 510.00p 515.60p 500.80p 502.00p 4320734
31/01/2024 513.60p 514.60p 505.40p 505.40p 2681484
30/01/2024 509.80p 516.20p 508.60p 511.40p 3098005
29/01/2024 521.80p 524.00p 509.20p 509.80p 3036039
26/01/2024 508.00p 521.80p 508.00p 521.80p 6217203
25/01/2024 508.00p 511.60p 506.20p 509.40p 2893307
24/01/2024 517.00p 518.40p 509.20p 510.20p 2642668
23/01/2024 520.00p 521.00p 513.00p 513.00p 1163190
22/01/2024 511.00p 518.24p 511.00p 516.40p 4351998
19/01/2024 511.40p 515.40p 506.20p 508.80p 2117264
18/01/2024 499.70p 508.20p 498.60p 506.40p 2842001
17/01/2024 499.80p 501.19p 485.00p 499.70p 2018464
16/01/2024 510.00p 511.55p 506.96p 507.20p 2051657
15/01/2024 512.20p 519.60p 507.80p 513.20p 801335
12/01/2024 514.00p 518.40p 508.80p 511.20p 1551274
11/01/2024 520.80p 526.20p 511.20p 511.20p 2470764
10/01/2024 521.00p 523.00p 516.80p 517.40p 1164959
09/01/2024 528.20p 528.60p 521.00p 523.80p 783608
08/01/2024 519.00p 525.80p 515.20p 525.80p 979155
05/01/2024 521.00p 522.80p 513.80p 518.60p 1110483
04/01/2024 520.00p 525.80p 520.00p 524.00p 1156517
03/01/2024 530.00p 532.80p 520.00p 521.40p 1381571
02/01/2024 535.20p 538.40p 529.80p 530.80p 1497087
29/12/2023 532.60p 536.20p 531.60p 535.20p 568348
28/12/2023 536.00p 538.00p 531.20p 533.00p 1267562
27/12/2023 522.60p 534.60p 521.80p 534.60p 2274162
22/12/2023 524.80p 526.20p 510.00p 522.40p 893843
21/12/2023 524.60p 528.00p 520.80p 525.00p 1158499
20/12/2023 532.00p 534.80p 520.20p 529.20p 3147707
19/12/2023 520.20p 526.20p 519.40p 523.40p 6377356
18/12/2023 517.00p 523.60p 514.20p 520.80p 5186569
15/12/2023 520.40p 526.00p 516.60p 519.00p 5223778
14/12/2023 501.60p 519.80p 493.20p 519.80p 4326784
13/12/2023 496.80p 499.00p 492.40p 496.20p 2018722
12/12/2023 497.90p 501.20p 493.70p 495.40p 1714126
11/12/2023 497.80p 500.20p 492.10p 496.70p 1688786
08/12/2023 490.00p 501.20p 486.60p 497.60p 3288821
07/12/2023 479.10p 489.60p 475.70p 489.60p 1989737
06/12/2023 478.80p 483.30p 477.50p 481.30p 2009074
05/12/2023 470.50p 476.80p 467.60p 475.60p 1354204
04/12/2023 469.80p 477.00p 464.80p 473.90p 2242684
01/12/2023 466.90p 472.30p 464.40p 469.80p 1714913
30/11/2023 465.70p 468.00p 459.50p 465.20p 4298048
29/11/2023 463.20p 465.90p 461.70p 463.70p 1666258
28/11/2023 472.60p 472.70p 464.60p 464.60p 2013998
27/11/2023 477.50p 479.30p 472.30p 473.40p 1124236
24/11/2023 474.90p 479.10p 473.00p 477.00p 1432457
23/11/2023 478.00p 480.60p 474.40p 474.90p 1939165
22/11/2023 481.00p 485.10p 476.90p 478.30p 1442839
21/11/2023 486.30p 487.70p 479.10p 480.80p 1244456
20/11/2023 492.10p 495.10p 486.20p 488.10p 1104326
17/11/2023 483.30p 494.00p 480.20p 490.50p 4363107
16/11/2023 492.50p 496.90p 482.50p 482.50p 1641273
15/11/2023 491.50p 500.80p 490.80p 493.70p 7579277
14/11/2023 491.00p 494.30p 483.30p 489.20p 2981002
13/11/2023 478.70p 507.20p 461.20p 490.50p 3562113
10/11/2023 471.50p 471.50p 461.06p 464.20p 6219525
09/11/2023 460.20p 468.00p 458.80p 466.80p 1089642
08/11/2023 458.60p 465.94p 455.70p 462.50p 1779021
07/11/2023 468.60p 473.40p 463.70p 463.70p 1552691
06/11/2023 472.20p 477.00p 469.50p 470.10p 1879996
03/11/2023 469.30p 475.10p 466.80p 472.60p 1443852
02/11/2023 461.30p 470.30p 454.20p 467.70p 1925354
01/11/2023 458.20p 460.30p 450.20p 457.10p 1525785
31/10/2023 450.60p 455.40p 444.80p 453.80p 2025245
30/10/2023 449.20p 454.10p 447.40p 448.90p 2001123
27/10/2023 448.30p 453.60p 445.79p 445.80p 1337068
26/10/2023 444.10p 448.70p 440.70p 446.30p 1437385
25/10/2023 440.00p 446.30p 436.40p 444.80p 1929532
24/10/2023 446.30p 449.00p 440.40p 441.60p 2183027
23/10/2023 445.00p 446.50p 438.90p 445.60p 1908077
20/10/2023 451.80p 456.69p 445.60p 445.60p 1734195
19/10/2023 461.00p 462.00p 454.70p 455.10p 2370082
18/10/2023 471.20p 472.80p 459.85p 461.20p 1460770
17/10/2023 469.60p 475.70p 464.20p 465.10p 2426094
16/10/2023 465.90p 469.30p 461.30p 468.10p 1484624
13/10/2023 469.80p 491.18p 450.00p 464.30p 2892552
12/10/2023 476.10p 498.44p 469.90p 471.40p 1775442
11/10/2023 470.60p 501.00p 470.00p 471.30p 3657767
10/10/2023 469.10p 475.24p 459.90p 472.40p 3607195
09/10/2023 467.10p 471.18p 461.10p 463.50p 1717100
06/10/2023 456.70p 470.90p 456.40p 467.10p 5371642
05/10/2023 453.90p 462.10p 451.00p 458.20p 3031835
04/10/2023 457.30p 463.30p 449.30p 454.20p 4579334
03/10/2023 467.50p 474.50p 462.70p 462.70p 2711612
02/10/2023 484.00p 487.60p 470.50p 470.50p 2346465
29/09/2023 474.10p 484.50p 472.10p 482.20p 4021384
28/09/2023 488.00p 488.00p 472.20p 472.40p 7907608
27/09/2023 512.20p 515.07p 505.13p 507.80p 3746787
26/09/2023 508.00p 518.20p 506.60p 514.00p 2632672
25/09/2023 520.80p 523.40p 508.80p 511.00p 3411647
22/09/2023 516.80p 530.89p 500.00p 527.40p 5605803
21/09/2023 534.40p 543.57p 534.20p 536.00p 3096408
20/09/2023 537.00p 541.40p 536.00p 538.60p 2044095
19/09/2023 526.60p 540.60p 526.60p 534.60p 2790981
18/09/2023 542.00p 555.00p 524.40p 526.40p 5256522
15/09/2023 542.00p 546.64p 535.00p 538.00p 4614795
14/09/2023 521.80p 540.26p 520.20p 537.80p 2167038
13/09/2023 521.20p 529.60p 519.00p 521.40p 1793153
12/09/2023 515.40p 522.80p 515.40p 520.40p 2168249
11/09/2023 515.60p 520.20p 514.40p 515.60p 1636282
08/09/2023 508.40p 512.60p 504.20p 512.20p 1430767
07/09/2023 508.00p 513.00p 506.60p 507.00p 1729738
06/09/2023 511.00p 514.20p 506.40p 510.60p 1413793
05/09/2023 512.20p 517.60p 509.60p 513.40p 1418316
04/09/2023 525.20p 526.60p 514.60p 515.80p 1093282
01/09/2023 520.40p 525.26p 520.39p 520.40p 1412566
31/08/2023 518.00p 521.00p 514.80p 521.00p 4335093
30/08/2023 519.60p 521.60p 514.00p 514.00p 1065226
29/08/2023 511.80p 520.20p 511.00p 517.60p 2929359
25/08/2023 507.80p 511.60p 504.20p 505.20p 926830
24/08/2023 513.40p 516.40p 507.20p 509.00p 1070354
23/08/2023 506.60p 512.63p 506.20p 508.20p 1985923
22/08/2023 504.20p 516.58p 504.00p 504.80p 931833
21/08/2023 505.00p 511.00p 504.96p 507.20p 1343014
18/08/2023 509.00p 514.26p 505.80p 508.20p 2238004
17/08/2023 517.40p 520.40p 507.60p 508.20p 3254795
16/08/2023 522.60p 524.69p 517.00p 518.20p 1241601
15/08/2023 539.40p 541.80p 519.60p 520.60p 2525327
14/08/2023 538.40p 540.20p 536.80p 539.80p 2005397
11/08/2023 542.00p 545.20p 537.40p 537.60p 1060708
10/08/2023 545.60p 550.46p 543.70p 544.80p 1139118
09/08/2023 546.80p 547.00p 532.20p 543.40p 2345082
08/08/2023 534.20p 542.40p 533.60p 537.00p 1005358
07/08/2023 537.80p 542.60p 535.20p 539.80p 934571
04/08/2023 538.00p 542.00p 532.60p 541.00p 2138703
03/08/2023 531.20p 539.40p 529.60p 534.80p 1415143
02/08/2023 539.60p 541.00p 530.60p 533.00p 1953691
01/08/2023 556.80p 557.65p 542.40p 544.60p 963070
31/07/2023 550.40p 554.00p 547.00p 550.20p 1353414
28/07/2023 560.00p 561.00p 551.20p 551.20p 1645768
27/07/2023 563.60p 564.80p 556.60p 560.80p 2391881
26/07/2023 560.80p 561.20p 554.60p 560.40p 826759
25/07/2023 558.00p 560.40p 553.00p 560.40p 998855
24/07/2023 552.20p 558.60p 548.80p 556.20p 3099249
21/07/2023 560.00p 560.00p 550.80p 553.40p 1086865
20/07/2023 553.40p 562.50p 550.80p 556.60p 1567569
19/07/2023 554.00p 558.80p 548.28p 552.00p 3698383
18/07/2023 541.60p 543.40p 536.80p 543.40p 1369160
17/07/2023 539.00p 542.80p 537.50p 538.80p 1119128
14/07/2023 546.60p 547.42p 539.00p 539.00p 1844058
13/07/2023 544.20p 549.80p 540.80p 542.00p 1547751
12/07/2023 538.40p 547.20p 535.80p 543.60p 1176192
11/07/2023 524.20p 535.80p 523.00p 535.80p 1763676
10/07/2023 526.80p 530.60p 523.80p 530.60p 1183717
07/07/2023 523.00p 526.40p 520.80p 526.40p 1537804
06/07/2023 529.00p 529.00p 518.90p 522.80p 2811115

*Close Price adjusted for both dividends and splits