Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
18/07/2023 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
05/07/2023 536.00p 538.10p 526.40p 530.60p 1851909
04/07/2023 539.20p 540.06p 535.40p 539.60p 2338229
03/07/2023 534.60p 538.80p 533.60p 536.40p 1568993
30/06/2023 531.00p 535.60p 528.60p 531.80p 1054217
29/06/2023 538.20p 538.20p 526.70p 528.00p 1766388
28/06/2023 536.60p 538.00p 533.20p 537.40p 834235
27/06/2023 536.20p 539.40p 530.60p 533.40p 1546303
26/06/2023 530.20p 533.20p 525.20p 532.60p 2313863
23/06/2023 530.80p 535.76p 526.60p 530.20p 1128489
22/06/2023 533.60p 538.60p 531.40p 532.60p 1324408
21/06/2023 543.80p 545.20p 537.40p 537.80p 1212804
20/06/2023 545.80p 546.80p 542.20p 543.20p 1020218
19/06/2023 544.00p 551.60p 543.00p 547.00p 822547
16/06/2023 545.80p 554.00p 545.60p 548.00p 3862146
15/06/2023 551.00p 553.00p 543.40p 545.60p 1452388
14/06/2023 552.40p 556.10p 551.15p 553.20p 1152948
13/06/2023 557.60p 557.60p 549.00p 552.40p 1110171
12/06/2023 560.20p 562.60p 551.40p 553.60p 1165822
09/06/2023 558.20p 563.40p 556.90p 558.80p 1306574
08/06/2023 564.40p 567.80p 559.00p 561.80p 800330
07/06/2023 565.80p 567.80p 562.60p 563.60p 1100666
06/06/2023 560.20p 568.40p 560.20p 565.80p 1676680
05/06/2023 570.60p 573.20p 560.00p 561.40p 1573655
02/06/2023 558.80p 569.00p 554.80p 567.00p 1525979
01/06/2023 551.00p 556.40p 549.80p 555.00p 1007093
31/05/2023 559.00p 567.00p 552.40p 552.40p 6615498
30/05/2023 559.00p 567.20p 555.20p 562.00p 1349722
26/05/2023 559.80p 559.80p 549.88p 556.00p 1239697
25/05/2023 555.60p 563.40p 548.00p 555.80p 1151200
24/05/2023 581.80p 581.80p 550.80p 555.00p 3245337
23/05/2023 583.00p 587.00p 580.50p 581.60p 1673619
22/05/2023 576.80p 582.20p 575.60p 582.20p 1406315
19/05/2023 573.60p 578.80p 570.58p 575.80p 900243
18/05/2023 572.60p 572.60p 566.80p 570.80p 1050174
17/05/2023 565.60p 569.80p 564.00p 566.80p 1352195
16/05/2023 575.20p 576.60p 568.40p 569.00p 1100631
15/05/2023 579.20p 580.40p 574.60p 576.80p 931304
12/05/2023 580.00p 582.80p 575.40p 575.40p 991123
11/05/2023 573.40p 577.00p 569.40p 575.80p 1301689
10/05/2023 581.00p 584.00p 571.80p 572.80p 1094146
09/05/2023 574.40p 579.60p 572.40p 578.60p 1529063
05/05/2023 570.40p 578.80p 570.40p 577.60p 929138
04/05/2023 585.60p 587.40p 565.00p 566.20p 2673321
03/05/2023 588.20p 590.60p 584.00p 587.00p 1132941
02/05/2023 588.60p 600.60p 587.40p 587.40p 2846979
28/04/2023 582.60p 614.20p 580.00p 591.80p 3270065
27/04/2023 578.40p 582.59p 572.80p 580.20p 1183302
26/04/2023 580.40p 582.60p 572.40p 579.80p 2172000
25/04/2023 574.60p 576.80p 571.80p 576.00p 3440169
24/04/2023 573.20p 577.00p 570.80p 576.00p 1259789
21/04/2023 575.00p 576.00p 571.00p 574.00p 1864778
20/04/2023 579.20p 579.20p 571.40p 574.40p 1362243
19/04/2023 571.00p 575.20p 568.20p 573.40p 1352937
18/04/2023 569.40p 574.00p 567.60p 570.80p 1282693
17/04/2023 576.20p 578.00p 563.80p 565.00p 4010881
14/04/2023 564.00p 576.40p 563.00p 575.00p 1931170
13/04/2023 564.20p 567.80p 562.00p 562.00p 8858543
12/04/2023 559.80p 566.00p 559.20p 562.40p 1504793
11/04/2023 558.20p 561.80p 556.40p 559.00p 1661357
06/04/2023 544.60p 554.80p 544.50p 554.60p 2390533
05/04/2023 546.60p 548.34p 540.80p 544.00p 1279793
04/04/2023 549.40p 551.60p 545.80p 545.80p 2379512
03/04/2023 547.80p 549.80p 543.21p 546.80p 2235581
31/03/2023 542.60p 550.00p 538.40p 546.40p 2748045
30/03/2023 544.00p 547.40p 541.40p 543.40p 3866481
29/03/2023 551.00p 567.80p 550.82p 566.80p 2146751
28/03/2023 551.40p 553.40p 522.60p 549.40p 4627776
27/03/2023 557.20p 557.80p 544.40p 547.00p 2812252
24/03/2023 554.00p 556.00p 540.60p 548.80p 2898514
23/03/2023 565.80p 567.30p 555.60p 557.60p 3201890
22/03/2023 573.80p 574.20p 565.19p 568.60p 5241615
21/03/2023 566.20p 579.34p 565.78p 575.60p 1888817
20/03/2023 551.00p 564.75p 532.00p 560.20p 8649975
17/03/2023 570.20p 577.80p 557.40p 559.00p 5668812
16/03/2023 569.80p 576.55p 565.00p 570.00p 3124816
15/03/2023 593.40p 600.66p 562.60p 562.60p 3149984
14/03/2023 596.40p 600.20p 571.80p 597.40p 4710871
13/03/2023 620.00p 622.80p 590.60p 592.00p 4928580
10/03/2023 629.20p 629.20p 612.20p 617.80p 2285540
09/03/2023 634.80p 641.60p 632.80p 634.80p 4000319
08/03/2023 630.00p 638.68p 625.40p 636.20p 1544073
07/03/2023 635.20p 638.00p 632.60p 632.80p 4395086
06/03/2023 637.00p 637.40p 629.00p 633.80p 1122218
03/03/2023 636.00p 637.60p 629.20p 635.00p 3534966
02/03/2023 636.00p 639.40p 633.20p 635.40p 1103155
01/03/2023 633.20p 640.00p 630.60p 638.00p 1224155
28/02/2023 630.40p 638.40p 629.70p 633.40p 1697899
27/02/2023 630.20p 636.80p 630.20p 634.00p 1060069
24/02/2023 626.20p 633.60p 624.60p 628.00p 981409
23/02/2023 621.60p 624.60p 620.80p 622.60p 1261939
22/02/2023 624.40p 626.00p 616.80p 619.60p 828251
21/02/2023 633.80p 635.20p 625.80p 626.80p 2600171
20/02/2023 630.80p 637.20p 630.80p 634.40p 5610726
17/02/2023 632.20p 637.20p 627.60p 633.60p 3871977
16/02/2023 640.40p 641.20p 630.40p 635.00p 1734460
15/02/2023 633.20p 638.20p 628.80p 637.80p 973847
14/02/2023 626.60p 635.40p 623.69p 632.00p 1723180
13/02/2023 623.80p 628.00p 620.40p 625.80p 1474234
10/02/2023 624.80p 625.80p 613.80p 621.80p 2897648
09/02/2023 628.00p 631.00p 626.70p 626.80p 5824272
08/02/2023 627.20p 636.60p 623.40p 623.40p 2549185
07/02/2023 634.80p 637.40p 626.00p 629.00p 1320588
06/02/2023 641.00p 642.40p 633.20p 635.20p 4171356
03/02/2023 643.00p 646.20p 639.00p 644.00p 1098800
02/02/2023 637.20p 647.00p 637.20p 647.00p 1453122
01/02/2023 642.20p 643.20p 634.80p 637.00p 5527644
31/01/2023 637.80p 643.20p 633.80p 640.80p 1703453
30/01/2023 642.20p 642.75p 629.40p 635.20p 3058400
27/01/2023 639.00p 641.60p 636.00p 641.60p 1073176
26/01/2023 640.00p 640.00p 633.80p 637.40p 2498296
25/01/2023 635.80p 638.30p 631.40p 635.40p 912615
24/01/2023 631.80p 636.00p 628.80p 634.00p 2996056
23/01/2023 627.00p 632.00p 626.60p 628.80p 1136315
20/01/2023 623.40p 628.00p 620.80p 625.40p 958503
19/01/2023 624.80p 628.40p 619.20p 621.40p 1000920
18/01/2023 630.40p 633.00p 625.50p 627.20p 7369270
17/01/2023 628.60p 634.20p 627.20p 630.40p 2526071
16/01/2023 626.60p 629.80p 621.20p 628.40p 1085962
13/01/2023 630.20p 635.20p 625.60p 625.60p 1560960
12/01/2023 624.00p 631.00p 623.50p 629.40p 1713162
11/01/2023 625.60p 627.40p 609.50p 621.40p 1848253
10/01/2023 618.60p 625.30p 616.80p 624.00p 1046356
09/01/2023 626.00p 626.80p 616.20p 620.60p 1542095
06/01/2023 620.60p 625.80p 619.00p 624.40p 811581
05/01/2023 620.60p 623.80p 619.00p 620.60p 2599665
04/01/2023 618.60p 626.20p 618.00p 623.60p 1219444
03/01/2023 615.20p 622.80p 610.40p 616.20p 1193832
30/12/2022 612.40p 616.20p 608.60p 608.60p 495553
29/12/2022 611.40p 615.60p 606.60p 612.60p 1107046
28/12/2022 615.40p 618.80p 609.00p 610.80p 836682
23/12/2022 606.60p 612.00p 605.50p 611.80p 281287
22/12/2022 611.80p 617.40p 607.60p 607.60p 1664314
21/12/2022 591.00p 611.69p 591.00p 611.60p 1358079
20/12/2022 591.80p 597.40p 590.00p 594.00p 1033589
19/12/2022 597.80p 601.80p 594.94p 598.40p 931496
16/12/2022 611.60p 612.60p 589.62p 596.60p 10059494
15/12/2022 613.40p 616.20p 606.60p 612.20p 1911234
14/12/2022 607.80p 615.40p 606.20p 615.40p 1486636
13/12/2022 601.20p 613.80p 599.60p 609.40p 2244520
12/12/2022 600.20p 601.80p 596.40p 599.00p 1340525
09/12/2022 602.80p 605.60p 596.20p 603.80p 1463679
08/12/2022 605.80p 607.80p 600.60p 600.60p 1404652
07/12/2022 610.00p 612.80p 603.16p 605.60p 1802511
06/12/2022 605.00p 618.00p 598.80p 611.40p 3392911
05/12/2022 598.80p 602.80p 593.40p 596.20p 1380546
02/12/2022 592.00p 601.60p 587.60p 596.80p 2067749
01/12/2022 594.00p 598.00p 587.40p 591.00p 1588708
30/11/2022 600.00p 603.40p 586.80p 588.80p 4336099
29/11/2022 605.60p 611.80p 596.00p 596.00p 4279755
28/11/2022 607.20p 610.00p 603.00p 604.20p 2553514
25/11/2022 605.00p 609.80p 602.00p 609.80p 826523
24/11/2022 601.40p 612.40p 600.60p 604.80p 1397067
23/11/2022 595.00p 601.80p 593.72p 601.80p 1458076
22/11/2022 591.80p 599.00p 591.20p 593.00p 916336
21/11/2022 594.60p 598.80p 588.39p 591.00p 1058889
18/11/2022 580.40p 599.80p 580.31p 596.00p 2980021
17/11/2022 572.20p 578.20p 565.40p 576.80p 2899969
16/11/2022 566.20p 570.20p 564.00p 570.20p 2345566
15/11/2022 567.40p 578.60p 563.80p 567.40p 1788058
14/11/2022 570.80p 571.00p 563.40p 568.80p 2663504
11/11/2022 565.60p 579.20p 562.80p 567.20p 1722299
10/11/2022 548.20p 567.00p 547.80p 567.00p 2935898
09/11/2022 553.60p 553.80p 547.60p 551.40p 1104517
08/11/2022 549.60p 554.20p 546.00p 552.80p 3644266
07/11/2022 548.80p 555.20p 546.00p 551.80p 2921867
04/11/2022 546.20p 554.00p 543.20p 551.00p 4362068
03/11/2022 545.40p 549.20p 540.00p 543.00p 1781088
02/11/2022 552.60p 552.60p 543.00p 550.80p 1231334
01/11/2022 547.80p 551.60p 545.40p 547.00p 1931243
31/10/2022 539.20p 546.00p 537.60p 542.40p 2237570
28/10/2022 537.40p 541.80p 533.20p 538.20p 1628151
27/10/2022 546.00p 550.40p 542.60p 544.00p 3273695
26/10/2022 548.40p 554.20p 545.40p 549.00p 1518455
25/10/2022 545.00p 548.80p 537.00p 548.80p 874013
24/10/2022 539.40p 546.20p 536.23p 542.80p 2103118
21/10/2022 535.60p 538.80p 529.60p 535.40p 1143514
20/10/2022 536.40p 543.00p 532.00p 539.60p 1083603
19/10/2022 541.00p 543.20p 531.20p 538.40p 1132168
18/10/2022 542.40p 546.40p 538.00p 538.00p 1757534
17/10/2022 522.20p 544.20p 519.40p 537.00p 1930136
14/10/2022 528.40p 538.20p 521.40p 522.40p 2555876
13/10/2022 502.00p 525.80p 501.00p 521.80p 4699903
12/10/2022 518.00p 520.40p 504.40p 506.80p 2980301
11/10/2022 526.80p 526.80p 514.80p 520.00p 3335394
10/10/2022 523.00p 535.00p 521.20p 529.20p 916140
07/10/2022 534.80p 538.80p 521.40p 526.40p 1990126
06/10/2022 545.40p 549.40p 533.00p 535.20p 3925788
05/10/2022 551.80p 557.51p 539.80p 543.20p 1640480
04/10/2022 540.00p 565.77p 536.80p 556.80p 5112536
03/10/2022 518.20p 533.80p 514.20p 530.80p 2245878
30/09/2022 512.40p 533.40p 512.40p 526.80p 3821327

*Close Price adjusted for both dividends and splits