Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/09/2022 528.40p 530.80p 508.40p 512.00p 5762487
28/09/2022 553.60p 555.04p 519.60p 533.20p 4779079
27/09/2022 574.00p 574.60p 557.60p 558.80p 2098460
26/09/2022 582.80p 584.05p 566.60p 570.20p 2893751
23/09/2022 600.80p 603.60p 581.60p 583.60p 1808774
22/09/2022 608.00p 612.20p 600.40p 600.40p 3650980
21/09/2022 602.40p 615.60p 600.00p 615.60p 3250385
20/09/2022 616.60p 620.15p 602.20p 604.20p 1678831
19/09/2022 608.60p 612.60p 603.60p 609.60p 2292944
16/09/2022 608.60p 612.60p 603.60p 609.60p 2292944
15/09/2022 605.40p 612.40p 603.89p 609.80p 1037556
14/09/2022 610.00p 611.80p 601.80p 603.40p 1577485
13/09/2022 620.40p 623.17p 609.40p 610.60p 1650622
12/09/2022 616.80p 620.60p 614.00p 618.80p 1506394
09/09/2022 598.40p 614.80p 598.40p 614.80p 1167225
08/09/2022 603.20p 606.60p 592.40p 599.40p 1247451
07/09/2022 598.60p 604.20p 596.60p 601.20p 2272211
06/09/2022 609.60p 621.70p 609.40p 614.20p 1263774
05/09/2022 602.40p 612.00p 598.00p 610.80p 3372712
02/09/2022 592.60p 612.20p 590.80p 610.40p 2107961
01/09/2022 597.80p 619.26p 588.80p 591.00p 2917937
31/08/2022 601.80p 607.00p 597.40p 602.40p 4057205
30/08/2022 597.20p 606.99p 592.40p 597.40p 2215202
29/08/2022 605.60p 611.00p 599.84p 600.20p 4149111
26/08/2022 605.60p 611.00p 599.84p 600.20p 4149111
25/08/2022 607.40p 609.80p 598.88p 602.60p 1803195
24/08/2022 634.60p 637.80p 622.20p 628.40p 2377270
23/08/2022 644.40p 647.00p 634.79p 636.40p 10144676
22/08/2022 660.80p 664.57p 646.20p 646.60p 2342351
19/08/2022 658.00p 666.40p 658.00p 661.00p 2042155
18/08/2022 667.00p 669.60p 662.80p 662.80p 1470499
17/08/2022 678.20p 681.00p 664.00p 667.60p 1977576
16/08/2022 685.60p 689.80p 677.40p 677.40p 1823918
15/08/2022 681.20p 690.40p 672.60p 684.20p 1767524
12/08/2022 670.80p 680.80p 670.80p 680.80p 1286318
11/08/2022 680.80p 682.80p 669.80p 672.60p 1680335
10/08/2022 657.60p 680.50p 657.40p 676.20p 1500937
09/08/2022 667.00p 669.60p 660.40p 660.40p 891715
08/08/2022 659.60p 671.20p 656.02p 666.40p 1038230
05/08/2022 664.00p 671.00p 663.00p 670.00p 1198152
04/08/2022 656.40p 671.00p 655.80p 663.40p 1996585
03/08/2022 642.20p 655.00p 642.20p 652.80p 1520536
02/08/2022 640.00p 647.20p 636.80p 645.40p 1042782
01/08/2022 638.40p 648.80p 638.40p 641.80p 1336669
29/07/2022 624.20p 645.60p 624.20p 643.80p 1906910
28/07/2022 630.00p 631.63p 619.80p 625.00p 2047411
27/07/2022 626.00p 631.20p 623.40p 626.00p 3291011
26/07/2022 614.60p 623.40p 612.80p 622.60p 3257235
25/07/2022 605.00p 614.60p 602.20p 614.00p 1496642
22/07/2022 599.00p 607.20p 596.80p 606.00p 2726437
21/07/2022 593.60p 602.40p 588.80p 600.00p 1816419
20/07/2022 602.00p 604.98p 592.20p 594.80p 1727729
19/07/2022 594.00p 602.00p 591.60p 599.60p 1321680
18/07/2022 595.60p 596.20p 589.00p 596.00p 1024455
15/07/2022 578.60p 588.40p 576.20p 588.40p 1111594
14/07/2022 591.20p 593.80p 575.60p 577.20p 1270154
13/07/2022 602.20p 603.04p 589.80p 593.80p 4920175
12/07/2022 593.80p 603.60p 590.26p 603.60p 1340539
11/07/2022 589.20p 598.00p 588.39p 594.40p 1584890
08/07/2022 580.00p 596.60p 580.00p 596.00p 2055598
07/07/2022 580.00p 589.20p 577.20p 585.00p 1465554
06/07/2022 574.00p 580.20p 569.20p 573.00p 2296167
05/07/2022 589.20p 589.20p 568.20p 568.20p 1906779
04/07/2022 590.40p 594.00p 586.20p 587.40p 993674
01/07/2022 587.00p 590.60p 577.00p 586.60p 1896468
30/06/2022 596.80p 598.94p 589.40p 590.40p 2288047
29/06/2022 612.80p 617.40p 606.80p 606.80p 3636515
28/06/2022 627.40p 631.20p 617.00p 618.60p 2711898
27/06/2022 624.00p 627.80p 619.00p 620.40p 2851284
24/06/2022 611.80p 621.80p 609.40p 620.80p 1149781
23/06/2022 616.20p 619.60p 610.33p 611.20p 1811396
22/06/2022 617.00p 620.60p 611.40p 617.20p 1495753
21/06/2022 624.20p 627.00p 619.52p 620.20p 1024477
20/06/2022 612.20p 626.00p 610.00p 623.20p 999857
17/06/2022 610.00p 620.00p 606.60p 610.40p 5259401
16/06/2022 619.00p 620.80p 603.00p 610.00p 2211203
15/06/2022 613.80p 627.00p 612.80p 623.40p 1826863
14/06/2022 607.40p 612.40p 601.00p 607.00p 3937247
13/06/2022 610.00p 611.40p 599.40p 610.60p 1741845
10/06/2022 623.00p 626.46p 611.00p 614.80p 2011813
09/06/2022 635.80p 639.20p 630.80p 630.80p 2269438
08/06/2022 646.20p 647.40p 634.84p 639.00p 1963063
07/06/2022 642.80p 646.60p 639.40p 645.20p 1519021
06/06/2022 640.40p 647.60p 639.00p 644.80p 1293173
03/06/2022 642.80p 645.40p 631.60p 633.40p 1459770
02/06/2022 642.80p 645.40p 631.60p 633.40p 1459770
01/06/2022 642.80p 645.40p 631.60p 633.40p 1459770
31/05/2022 649.00p 650.40p 635.60p 637.60p 7127737
30/05/2022 650.40p 653.00p 645.00p 651.80p 1632593
27/05/2022 651.40p 656.20p 646.20p 646.20p 1487328
26/05/2022 644.60p 657.00p 642.20p 652.80p 1491212
25/05/2022 649.20p 651.20p 641.60p 646.80p 1171223
24/05/2022 640.00p 646.60p 638.20p 643.00p 1929794
23/05/2022 633.00p 645.40p 628.05p 645.40p 1918256
20/05/2022 626.40p 641.00p 624.60p 626.20p 1326843
19/05/2022 633.40p 633.80p 618.00p 620.40p 3327244
18/05/2022 642.00p 648.20p 635.60p 635.60p 2553035
17/05/2022 637.00p 643.00p 635.20p 640.60p 1374855
16/05/2022 629.00p 637.40p 623.00p 633.80p 5463112
13/05/2022 601.40p 617.60p 600.00p 616.80p 4405459
12/05/2022 586.40p 596.00p 586.20p 593.40p 2009437
11/05/2022 595.20p 602.59p 589.60p 597.80p 3965461
10/05/2022 576.60p 593.60p 575.60p 590.60p 4169739
09/05/2022 575.00p 577.00p 565.84p 571.20p 2216651
06/05/2022 587.20p 588.60p 577.20p 577.20p 2613596
05/05/2022 604.20p 606.80p 586.80p 589.20p 1882431
04/05/2022 616.40p 617.00p 595.40p 595.80p 3109649
03/05/2022 608.40p 618.40p 608.40p 615.00p 10248949
02/05/2022 607.20p 611.40p 604.00p 609.00p 1471541
29/04/2022 607.20p 611.40p 604.00p 609.00p 1471541
28/04/2022 601.40p 604.80p 600.20p 604.40p 1070115
27/04/2022 603.60p 628.16p 594.60p 597.00p 1724608
26/04/2022 618.60p 618.60p 602.30p 602.60p 1466814
25/04/2022 614.20p 614.20p 603.60p 611.00p 1942952
22/04/2022 619.60p 627.23p 618.80p 618.80p 1479368
21/04/2022 625.40p 627.00p 621.80p 626.20p 1379772
20/04/2022 618.20p 625.60p 616.00p 623.60p 8138982
19/04/2022 615.80p 616.80p 611.82p 616.40p 2042108
18/04/2022 612.00p 615.00p 608.00p 614.20p 1717048
15/04/2022 612.00p 615.00p 608.00p 614.20p 1717048
14/04/2022 612.00p 615.00p 608.00p 614.20p 1717048
13/04/2022 617.20p 622.80p 613.60p 614.20p 1233532
12/04/2022 619.60p 624.60p 618.00p 620.80p 1297900
11/04/2022 630.00p 632.80p 627.20p 627.20p 1334539
08/04/2022 632.60p 634.80p 628.20p 629.80p 1108215
07/04/2022 632.40p 656.12p 624.20p 625.80p 1556171
06/04/2022 623.80p 631.80p 623.20p 631.80p 3086330
05/04/2022 613.80p 625.94p 613.80p 623.80p 6727538
04/04/2022 620.00p 624.76p 613.94p 617.20p 2381441
01/04/2022 618.80p 627.00p 616.80p 619.80p 2046873
31/03/2022 619.80p 623.00p 612.00p 614.00p 2713933
30/03/2022 644.00p 645.95p 634.20p 634.20p 2164935
29/03/2022 643.20p 649.40p 637.40p 644.40p 1607192
28/03/2022 632.60p 640.60p 631.60p 636.80p 1774060
25/03/2022 639.40p 640.35p 628.00p 628.60p 1484785
24/03/2022 646.40p 647.49p 639.60p 640.20p 1607002
23/03/2022 641.20p 647.60p 640.01p 644.40p 3254280
22/03/2022 631.40p 645.80p 631.40p 641.80p 10352152
21/03/2022 638.00p 643.99p 630.80p 630.80p 1530306
18/03/2022 645.80p 648.40p 631.20p 639.00p 6860787
17/03/2022 643.60p 647.20p 636.60p 647.20p 2195948
16/03/2022 632.00p 640.00p 621.00p 640.00p 3099760
15/03/2022 624.00p 629.39p 619.40p 620.60p 4672117
14/03/2022 626.00p 649.20p 626.00p 632.00p 3326871
11/03/2022 624.00p 635.00p 620.20p 626.00p 2132808
10/03/2022 626.40p 629.60p 616.40p 621.60p 5200188
09/03/2022 620.00p 627.00p 617.20p 624.80p 2225073
08/03/2022 571.20p 620.60p 565.80p 603.00p 4684214
07/03/2022 573.80p 593.80p 559.20p 581.80p 5199223
04/03/2022 600.40p 605.60p 587.34p 589.00p 3855705
03/03/2022 617.40p 624.40p 604.73p 605.00p 2225999
02/03/2022 605.20p 621.00p 592.80p 616.00p 3390839
01/03/2022 616.40p 621.60p 599.00p 605.00p 4394568
28/02/2022 600.40p 618.60p 595.40p 618.60p 2881747
25/02/2022 602.00p 614.00p 588.62p 614.00p 4210862
24/02/2022 613.00p 622.48p 589.00p 589.00p 4996215
23/02/2022 643.40p 648.20p 634.20p 635.80p 1489051
22/02/2022 628.40p 646.04p 625.60p 640.20p 1599112
21/02/2022 650.40p 652.40p 637.60p 641.40p 1913699
18/02/2022 651.40p 655.20p 646.00p 647.00p 1578865
17/02/2022 663.20p 663.60p 650.20p 652.00p 4134258
16/02/2022 664.80p 666.40p 658.20p 663.60p 8443256
15/02/2022 653.20p 665.60p 652.60p 663.20p 2082893
14/02/2022 663.20p 663.60p 652.00p 657.20p 1509058
11/02/2022 667.40p 672.01p 664.20p 670.60p 994304
10/02/2022 677.80p 679.60p 670.80p 672.80p 1175086
09/02/2022 674.20p 679.00p 669.20p 676.00p 1561696
08/02/2022 668.20p 670.50p 665.20p 670.00p 3273227
07/02/2022 662.00p 666.00p 656.80p 665.60p 1879387
04/02/2022 666.40p 667.80p 650.40p 654.80p 2256968
03/02/2022 669.00p 671.00p 661.20p 664.40p 7023679
02/02/2022 661.80p 668.20p 659.20p 667.60p 2072667
01/02/2022 663.40p 665.00p 655.20p 659.80p 5222672
31/01/2022 675.00p 675.00p 656.40p 660.20p 3302665
28/01/2022 654.60p 667.20p 652.80p 667.20p 7383876
27/01/2022 676.60p 692.80p 675.40p 686.20p 1369961
26/01/2022 675.60p 687.40p 669.80p 681.60p 1569643
25/01/2022 664.60p 669.80p 658.80p 669.80p 2696447
24/01/2022 675.60p 679.20p 654.34p 660.00p 2230163
21/01/2022 689.60p 691.40p 671.40p 681.00p 2452712
20/01/2022 697.40p 702.20p 690.40p 697.60p 2727538
19/01/2022 699.80p 702.60p 693.00p 698.60p 3043035
18/01/2022 684.80p 704.40p 680.40p 701.40p 4778385
17/01/2022 683.00p 689.20p 679.40p 686.00p 5376012
14/01/2022 680.00p 690.00p 678.00p 678.00p 11007246
13/01/2022 687.20p 691.20p 678.80p 686.00p 3858598
12/01/2022 676.00p 688.00p 664.73p 685.00p 6360995
10/01/2022 672.80p 673.00p 665.00p 669.60p 1133906
07/01/2022 657.00p 670.80p 657.00p 670.00p 1491467
06/01/2022 652.80p 666.37p 650.80p 659.00p 2753438
05/01/2022 661.80p 669.60p 659.80p 659.80p 1166875
04/01/2022 658.00p 665.00p 655.13p 662.40p 1583253
03/01/2022 648.20p 653.20p 648.20p 653.20p 285111
31/12/2021 648.20p 653.20p 648.20p 653.20p 284399
30/12/2021 654.60p 655.60p 649.80p 650.40p 524628
29/12/2021 658.20p 660.60p 651.40p 653.60p 664171
28/12/2021 655.00p 658.60p 649.20p 649.20p 271110
27/12/2021 655.00p 658.60p 649.20p 649.20p 271110
24/12/2021 655.00p 658.60p 649.20p 649.20p 271110
23/12/2021 640.40p 650.40p 640.00p 650.20p 737821

*Close Price adjusted for both dividends and splits