Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/03/2021 729.40p 733.40p 713.60p 714.80p 1246213
16/03/2021 726.20p 733.60p 720.60p 730.00p 1324139
15/03/2021 738.60p 742.20p 716.00p 721.60p 1450847
12/03/2021 731.80p 742.16p 729.00p 738.60p 746145
11/03/2021 736.60p 741.20p 732.20p 732.60p 857318
10/03/2021 734.80p 741.40p 729.80p 738.40p 1117594
09/03/2021 751.80p 755.00p 732.20p 737.60p 1490404
08/03/2021 735.20p 750.40p 735.20p 749.60p 1755850
05/03/2021 732.40p 740.61p 726.20p 727.00p 1149196
04/03/2021 730.00p 741.00p 727.40p 738.00p 1404333
03/03/2021 730.40p 738.40p 730.00p 738.40p 882820
02/03/2021 717.00p 731.20p 717.00p 726.60p 1040202
01/03/2021 713.20p 721.00p 712.00p 719.00p 1059272
26/02/2021 714.00p 722.60p 706.80p 710.00p 2358448
25/02/2021 724.40p 729.77p 718.80p 726.40p 969691
24/02/2021 710.80p 721.00p 709.20p 721.00p 517671
23/02/2021 714.40p 718.60p 708.40p 715.60p 851363
22/02/2021 695.00p 711.80p 694.20p 710.00p 556996
19/02/2021 699.80p 707.80p 695.00p 706.20p 1098612
18/02/2021 708.00p 716.60p 697.20p 697.40p 946782
17/02/2021 719.00p 719.80p 709.80p 713.20p 714379
16/02/2021 722.40p 726.60p 711.70p 718.60p 808189
15/02/2021 714.00p 720.40p 710.56p 720.20p 1193847
12/02/2021 700.40p 711.40p 700.40p 709.00p 608001
11/02/2021 708.00p 713.40p 701.60p 711.00p 650974
10/02/2021 702.40p 716.20p 701.60p 708.20p 1113474
09/02/2021 694.60p 699.80p 688.20p 698.40p 598292
08/02/2021 703.20p 707.28p 694.80p 697.20p 448791
05/02/2021 698.60p 707.00p 696.60p 700.40p 1336628
04/02/2021 693.00p 701.00p 685.85p 701.00p 1245414
03/02/2021 693.80p 701.60p 690.40p 690.80p 745388
02/02/2021 684.60p 695.15p 683.40p 693.60p 993023
01/02/2021 677.20p 687.00p 673.20p 682.40p 744997
29/01/2021 678.00p 681.56p 667.00p 674.80p 2166909
28/01/2021 683.80p 689.60p 676.00p 684.20p 1281181
27/01/2021 694.20p 698.00p 680.60p 690.00p 1751764
26/01/2021 694.00p 698.20p 691.80p 693.60p 794162
25/01/2021 698.60p 710.80p 689.40p 691.00p 1033069
22/01/2021 701.00p 701.40p 690.20p 695.40p 833234
21/01/2021 694.00p 706.40p 690.00p 698.80p 1390634
20/01/2021 692.40p 693.69p 687.11p 690.00p 1063535
19/01/2021 691.40p 693.80p 682.00p 686.80p 1638585
18/01/2021 704.00p 704.00p 687.60p 688.80p 1403361
15/01/2021 704.00p 707.20p 685.00p 693.20p 1794841
14/01/2021 713.00p 715.31p 702.00p 706.40p 1816846
13/01/2021 710.40p 714.00p 705.00p 709.40p 1522675
12/01/2021 722.00p 726.00p 706.80p 710.80p 2350501
11/01/2021 729.00p 734.00p 717.60p 719.00p 1224105
08/01/2021 727.20p 731.20p 721.80p 728.00p 2340271
07/01/2021 725.80p 732.41p 715.60p 724.60p 1444979
06/01/2021 714.00p 730.80p 710.60p 725.00p 1434357
05/01/2021 702.00p 714.20p 695.00p 707.00p 835817
04/01/2021 711.00p 720.00p 701.80p 706.20p 1046502
31/12/2020 698.60p 706.80p 692.00p 700.60p 425966
30/12/2020 713.80p 724.60p 712.40p 712.80p 662171
29/12/2020 728.00p 730.60p 715.00p 717.60p 996063
28/12/2020 710.40p 724.80p 710.40p 717.60p 307967
24/12/2020 710.40p 724.80p 710.40p 717.60p 307967
23/12/2020 688.00p 712.80p 688.00p 712.80p 1427050
22/12/2020 693.60p 699.60p 689.80p 694.20p 1681607
21/12/2020 694.00p 700.00p 679.40p 692.60p 2023408
18/12/2020 722.40p 725.00p 704.00p 709.00p 3914044
17/12/2020 740.40p 740.40p 722.20p 725.60p 2021839
16/12/2020 723.00p 736.80p 714.60p 730.00p 1898543
15/12/2020 704.40p 712.40p 700.40p 712.40p 1729362
14/12/2020 721.60p 723.80p 705.60p 707.40p 1814456
11/12/2020 717.00p 717.00p 700.60p 703.40p 1569847
10/12/2020 715.60p 720.80p 701.80p 715.00p 1941528
09/12/2020 723.80p 726.72p 709.00p 711.80p 1290279
08/12/2020 722.00p 733.00p 717.60p 721.00p 1356636
07/12/2020 725.00p 730.00p 715.20p 722.20p 2354535
04/12/2020 740.60p 745.40p 721.40p 721.40p 2516962
03/12/2020 738.00p 746.78p 729.80p 740.80p 2174444
02/12/2020 736.60p 742.40p 730.20p 736.60p 1790016
01/12/2020 724.00p 741.20p 722.80p 741.20p 3799475
30/11/2020 783.60p 794.20p 716.80p 716.80p 32748322
27/11/2020 778.00p 790.40p 759.80p 786.20p 4333685
26/11/2020 788.60p 788.60p 774.40p 776.60p 1109170
25/11/2020 787.40p 789.60p 774.60p 780.80p 1846863
24/11/2020 790.00p 792.80p 774.00p 782.20p 2508430
23/11/2020 780.00p 824.40p 777.65p 784.20p 1927292
20/11/2020 781.60p 783.80p 772.20p 781.00p 1571753
19/11/2020 800.00p 811.60p 767.60p 776.20p 2878210
18/11/2020 764.20p 771.40p 759.00p 770.00p 1974797
17/11/2020 764.80p 777.20p 760.20p 765.60p 2468574
16/11/2020 753.20p 767.20p 743.00p 762.80p 2210616
13/11/2020 724.60p 747.20p 721.00p 745.60p 1509972
12/11/2020 737.40p 737.40p 725.00p 729.40p 1922913
10/11/2020 743.60p 744.80p 716.60p 728.80p 3075965
09/11/2020 720.00p 749.20p 720.00p 743.00p 2732599
06/11/2020 712.00p 725.40p 704.80p 715.00p 1575391
05/11/2020 707.40p 712.80p 701.40p 711.60p 1779114
04/11/2020 683.00p 705.00p 680.00p 705.00p 1671800
03/11/2020 682.80p 693.80p 681.59p 693.80p 1395883
02/11/2020 663.20p 680.80p 657.81p 677.00p 1761956
30/10/2020 660.00p 667.00p 656.80p 662.40p 1472254
29/10/2020 663.20p 668.20p 658.60p 663.00p 1406206
28/10/2020 667.40p 676.40p 658.00p 661.20p 1924531
27/10/2020 688.60p 695.00p 677.60p 677.60p 1195401
26/10/2020 679.80p 697.60p 679.80p 687.00p 1096051
23/10/2020 686.60p 703.00p 685.56p 694.40p 1300804
22/10/2020 680.00p 690.20p 669.60p 689.00p 963098
21/10/2020 698.80p 698.80p 683.20p 683.60p 972596
20/10/2020 694.20p 697.20p 689.60p 694.00p 1173904
19/10/2020 704.20p 704.69p 691.60p 699.00p 745495
16/10/2020 707.20p 707.20p 694.20p 699.60p 1350064
15/10/2020 692.60p 695.60p 685.60p 693.80p 1363341
14/10/2020 705.80p 710.40p 699.00p 699.20p 1102239
13/10/2020 704.80p 713.97p 698.80p 704.40p 1239148
12/10/2020 707.60p 716.60p 704.40p 713.20p 888872
09/10/2020 695.40p 706.30p 695.40p 705.00p 909034
08/10/2020 705.00p 709.20p 698.77p 700.00p 1574712
07/10/2020 701.20p 717.80p 700.40p 700.40p 1360529
06/10/2020 709.20p 716.00p 707.60p 711.00p 1451863
05/10/2020 704.40p 716.00p 700.00p 714.40p 1297632
02/10/2020 694.80p 701.50p 686.80p 699.80p 1624468
01/10/2020 693.40p 699.00p 689.20p 694.20p 1039920
30/09/2020 683.40p 692.60p 679.60p 688.20p 2118547
29/09/2020 692.60p 696.40p 677.80p 682.40p 1247285
28/09/2020 686.20p 698.00p 678.60p 693.40p 1026306
25/09/2020 686.20p 686.20p 667.44p 673.80p 1219507
24/09/2020 690.00p 690.00p 674.00p 674.00p 1036461
23/09/2020 689.80p 695.80p 680.20p 687.20p 1216102
22/09/2020 681.60p 681.60p 674.00p 676.00p 1970126
21/09/2020 705.00p 705.00p 672.20p 673.20p 1782901
18/09/2020 705.00p 705.00p 693.40p 702.00p 2868285
17/09/2020 698.00p 701.40p 691.00p 698.40p 1074037
16/09/2020 707.20p 712.87p 699.00p 700.80p 1051180
15/09/2020 696.20p 709.25p 691.60p 705.40p 1168776
14/09/2020 697.00p 703.00p 693.00p 696.00p 811827
11/09/2020 693.80p 697.00p 685.40p 695.20p 923483
10/09/2020 704.60p 704.60p 690.80p 695.40p 899301
09/09/2020 696.60p 699.60p 687.60p 696.60p 1005360
08/09/2020 692.60p 693.80p 678.60p 690.20p 1452994
07/09/2020 674.40p 684.30p 672.10p 679.60p 1000680
04/09/2020 675.20p 681.60p 668.60p 674.40p 1323439
03/09/2020 695.00p 696.40p 676.60p 680.60p 891354
02/09/2020 687.80p 697.40p 681.80p 688.00p 1261537
01/09/2020 690.60p 697.20p 683.40p 691.00p 904338
31/08/2020 697.80p 699.80p 688.70p 692.00p 678377
28/08/2020 697.80p 699.80p 688.70p 692.00p 678377
27/08/2020 702.80p 707.60p 692.60p 693.60p 769971
26/08/2020 701.80p 704.00p 692.20p 704.00p 874854
25/08/2020 712.20p 714.28p 693.20p 695.00p 980259
24/08/2020 700.20p 710.00p 700.20p 705.40p 573412
21/08/2020 693.80p 699.60p 689.00p 697.20p 823556
20/08/2020 701.00p 704.28p 697.20p 697.20p 677757
19/08/2020 701.80p 710.80p 694.60p 708.60p 911063
18/08/2020 690.40p 710.60p 686.80p 701.40p 854508
17/08/2020 682.60p 702.40p 680.20p 696.20p 742574
14/08/2020 698.00p 711.80p 680.00p 697.00p 1212180
13/08/2020 697.60p 701.60p 678.44p 692.80p 1098731
12/08/2020 721.00p 725.80p 715.60p 721.40p 1687898
11/08/2020 714.20p 733.78p 712.67p 722.60p 1217033
10/08/2020 731.00p 733.20p 720.68p 722.00p 999260
07/08/2020 714.00p 725.60p 703.80p 720.40p 1442250
06/08/2020 705.00p 725.00p 686.41p 708.20p 3273924
05/08/2020 671.40p 690.40p 670.36p 690.40p 1127794
04/08/2020 677.60p 680.80p 665.80p 673.80p 1085076
03/08/2020 655.80p 676.60p 649.20p 674.20p 1051492
31/07/2020 666.00p 676.00p 656.60p 658.60p 1378870
30/07/2020 687.00p 687.00p 650.00p 661.40p 1002102
29/07/2020 674.20p 681.80p 667.40p 670.00p 706911
28/07/2020 678.20p 679.00p 665.80p 673.00p 745668
27/07/2020 667.00p 676.00p 660.20p 668.60p 1115444
24/07/2020 665.00p 677.80p 660.80p 660.80p 916363
23/07/2020 677.80p 677.80p 666.40p 672.80p 721330
22/07/2020 666.80p 671.00p 661.00p 666.00p 612085
21/07/2020 675.20p 676.00p 666.00p 666.40p 688401
20/07/2020 652.60p 669.17p 652.60p 666.40p 707938
17/07/2020 677.60p 677.60p 660.00p 666.00p 765154
16/07/2020 663.00p 670.40p 658.60p 666.60p 507077
15/07/2020 670.60p 672.40p 653.98p 665.00p 1164428
14/07/2020 639.20p 658.40p 636.60p 654.80p 940331
13/07/2020 651.00p 654.68p 635.60p 645.00p 684340
10/07/2020 624.00p 641.00p 624.00p 638.80p 430755
09/07/2020 644.80p 644.80p 625.00p 633.20p 865834
08/07/2020 636.20p 642.60p 633.00p 635.20p 1163619
07/07/2020 666.60p 666.80p 639.80p 642.40p 890905
06/07/2020 649.40p 657.00p 644.20p 654.20p 759519
03/07/2020 649.40p 649.40p 629.20p 634.40p 662112
02/07/2020 650.00p 652.00p 639.80p 645.20p 1026165
01/07/2020 653.00p 653.00p 626.00p 640.20p 903206
30/06/2020 643.40p 650.80p 639.20p 644.00p 989336
29/06/2020 641.20p 647.60p 632.90p 643.40p 615516
26/06/2020 651.00p 653.96p 634.40p 636.80p 841129
25/06/2020 631.80p 640.20p 615.00p 635.80p 681338
24/06/2020 640.80p 653.20p 626.60p 629.00p 769141
23/06/2020 642.40p 656.20p 636.00p 650.40p 851715
22/06/2020 649.20p 649.89p 628.60p 634.80p 906422
19/06/2020 648.00p 649.40p 635.40p 640.60p 5107577
18/06/2020 635.20p 644.40p 629.60p 642.80p 1106483
17/06/2020 648.40p 653.40p 629.80p 637.40p 1229114
16/06/2020 642.60p 650.60p 632.00p 642.40p 1948645
15/06/2020 615.20p 626.80p 612.25p 625.20p 1881888
12/06/2020 628.20p 650.60p 618.68p 638.00p 1195934
11/06/2020 651.40p 658.00p 639.76p 641.20p 1101261
10/06/2020 661.80p 682.60p 658.82p 667.00p 993924
09/06/2020 677.00p 686.00p 656.80p 662.60p 1145104
08/06/2020 691.60p 700.20p 676.70p 685.80p 1202019

*Close Price adjusted for both dividends and splits