Phoenix Group Holdings (PHNX) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
22/08/2019 640.80p 642.79p 631.50p 639.60p 1990687
21/08/2019 663.30p 665.45p 643.50p 643.50p 1490575
20/08/2019 675.00p 675.00p 658.40p 659.50p 1018124
19/08/2019 662.80p 674.60p 661.88p 671.80p 1317130
16/08/2019 654.90p 656.60p 646.20p 656.60p 1412341
15/08/2019 659.00p 662.00p 638.60p 641.00p 1758474
14/08/2019 695.60p 695.60p 675.70p 678.70p 1485896
13/08/2019 687.60p 693.60p 677.80p 693.00p 1119987
12/08/2019 696.30p 699.30p 684.60p 689.10p 1035594
09/08/2019 695.50p 697.80p 689.10p 693.40p 1212016
08/08/2019 669.90p 698.00p 669.90p 698.00p 1547821
07/08/2019 662.60p 681.60p 662.60p 674.50p 1661375
06/08/2019 650.00p 663.80p 650.00p 656.50p 2100375
05/08/2019 670.90p 671.00p 655.40p 655.40p 1607931
02/08/2019 688.20p 688.20p 673.10p 676.80p 1526712
01/08/2019 697.60p 704.10p 688.80p 695.80p 831715
31/07/2019 699.60p 703.60p 693.50p 695.60p 806602
30/07/2019 711.10p 711.80p 703.00p 703.00p 822044
29/07/2019 705.80p 715.30p 701.25p 712.60p 784803
26/07/2019 714.10p 714.10p 696.53p 709.00p 495294
25/07/2019 724.30p 724.30p 707.70p 711.90p 741713
24/07/2019 720.90p 724.90p 713.75p 720.20p 646493
23/07/2019 719.90p 721.40p 710.90p 717.80p 577691
22/07/2019 712.50p 719.00p 710.10p 715.10p 705597
19/07/2019 718.40p 723.40p 710.40p 716.00p 806478
18/07/2019 711.00p 714.30p 704.40p 713.80p 699335
17/07/2019 716.50p 720.20p 709.10p 711.30p 852735
16/07/2019 719.30p 719.30p 710.20p 717.60p 870448
15/07/2019 714.90p 722.60p 712.40p 718.00p 514688
12/07/2019 713.00p 717.60p 702.50p 714.30p 689627
11/07/2019 712.60p 712.60p 706.80p 708.90p 495821
10/07/2019 717.50p 720.20p 708.40p 709.20p 761118
09/07/2019 718.30p 719.20p 713.00p 716.50p 615463
08/07/2019 710.70p 719.00p 710.00p 715.50p 497166
05/07/2019 723.00p 723.00p 715.00p 715.30p 673435
04/07/2019 717.30p 724.00p 717.30p 721.80p 900560
03/07/2019 724.00p 725.30p 716.60p 718.10p 1053457
02/07/2019 722.00p 722.10p 716.00p 719.10p 855170
01/07/2019 712.90p 718.50p 712.60p 717.10p 622572
28/06/2019 697.20p 709.60p 697.00p 709.00p 704313
27/06/2019 698.20p 707.40p 696.10p 699.20p 925669
26/06/2019 685.20p 700.20p 685.20p 700.00p 1290526
25/06/2019 680.10p 689.50p 679.20p 689.50p 700771
24/06/2019 683.90p 689.10p 681.20p 686.00p 681078
21/06/2019 685.00p 690.40p 683.20p 687.50p 3190220
20/06/2019 683.10p 688.70p 683.00p 685.00p 823664
19/06/2019 681.40p 688.20p 680.50p 682.30p 973910
18/06/2019 689.40p 689.40p 670.40p 684.00p 1387427
17/06/2019 688.90p 691.90p 686.40p 686.40p 875638
14/06/2019 696.00p 696.79p 685.00p 686.40p 945183
13/06/2019 701.10p 704.20p 695.80p 696.30p 651737
12/06/2019 704.30p 709.00p 700.20p 701.60p 689226
11/06/2019 706.30p 708.20p 699.70p 704.80p 680086
10/06/2019 701.10p 704.10p 697.45p 703.60p 1005853
07/06/2019 692.30p 697.60p 688.50p 694.20p 767503
06/06/2019 686.10p 695.80p 685.40p 688.00p 693759
05/06/2019 678.10p 693.70p 676.70p 686.50p 1139091
04/06/2019 668.00p 676.40p 660.50p 676.30p 898627
03/06/2019 671.60p 671.60p 660.70p 665.00p 771625
31/05/2019 667.10p 675.50p 657.20p 671.10p 923029
30/05/2019 657.90p 672.20p 657.90p 665.60p 1075925
29/05/2019 659.30p 661.30p 653.00p 657.10p 991813
28/05/2019 672.70p 674.70p 660.90p 662.70p 1126355
24/05/2019 664.50p 671.00p 663.20p 671.00p 613988
23/05/2019 676.00p 677.40p 657.90p 661.60p 1297105
22/05/2019 690.40p 690.40p 677.00p 677.80p 774167
21/05/2019 684.90p 690.30p 682.70p 686.00p 538272
20/05/2019 693.40p 693.40p 677.10p 682.60p 1013637
17/05/2019 690.20p 694.40p 686.10p 691.70p 743503
16/05/2019 678.90p 697.80p 677.60p 695.60p 1139791
15/05/2019 681.20p 682.60p 673.30p 680.00p 1653333
14/05/2019 673.90p 680.70p 670.50p 680.70p 748128
13/05/2019 678.50p 679.70p 669.30p 669.40p 833667
10/05/2019 676.60p 684.20p 676.50p 677.80p 929687
09/05/2019 681.60p 681.70p 669.40p 670.70p 898028
08/05/2019 681.10p 687.10p 678.80p 679.90p 1021354
07/05/2019 700.60p 700.60p 681.40p 687.20p 1247818
03/05/2019 703.00p 706.50p 698.90p 703.40p 939897
02/05/2019 704.50p 710.70p 700.70p 703.00p 1008607
01/05/2019 728.40p 728.40p 710.80p 710.80p 284049
30/04/2019 720.00p 727.50p 717.60p 722.50p 1251201
29/04/2019 716.40p 719.90p 710.70p 719.10p 428097
26/04/2019 712.50p 712.50p 708.00p 712.20p 761240
25/04/2019 713.20p 713.20p 705.40p 708.80p 602502
24/04/2019 710.00p 711.40p 706.90p 710.00p 730686
23/04/2019 712.90p 720.00p 709.10p 711.00p 1078184
18/04/2019 719.10p 719.10p 713.00p 714.50p 771553
17/04/2019 719.90p 721.00p 716.60p 720.70p 1080380
16/04/2019 709.60p 716.80p 707.00p 716.80p 736050
15/04/2019 704.10p 708.50p 703.60p 707.40p 639036
12/04/2019 706.10p 708.20p 702.80p 704.40p 754682
11/04/2019 695.10p 704.40p 692.20p 704.30p 658103
10/04/2019 691.60p 696.60p 688.50p 692.60p 569092
09/04/2019 695.00p 704.20p 690.00p 690.00p 1143833
08/04/2019 699.80p 703.20p 693.20p 695.80p 1106712
05/04/2019 701.10p 704.20p 696.90p 701.10p 913203
04/04/2019 697.50p 704.00p 694.70p 701.10p 1053129
03/04/2019 692.90p 699.00p 689.90p 696.70p 1700867
02/04/2019 682.60p 692.00p 679.70p 688.20p 1806461
01/04/2019 680.00p 683.00p 671.40p 680.00p 1423362
29/03/2019 671.50p 680.00p 669.70p 677.50p 1489471
28/03/2019 666.30p 670.60p 663.50p 666.10p 922588
27/03/2019 664.10p 665.20p 657.80p 665.00p 1250125
26/03/2019 660.50p 660.50p 651.40p 655.70p 1347619
25/03/2019 662.40p 663.30p 655.00p 655.60p 1436318
22/03/2019 680.60p 681.65p 661.80p 661.80p 977773
21/03/2019 692.70p 695.20p 671.64p 677.50p 2084005
20/03/2019 703.60p 709.50p 700.00p 700.00p 1892890
19/03/2019 699.50p 706.20p 696.40p 701.10p 1511773
18/03/2019 702.20p 714.40p 695.50p 695.50p 1780544
15/03/2019 698.70p 702.60p 690.90p 700.00p 10252821
14/03/2019 691.90p 698.70p 686.50p 695.70p 1335019
13/03/2019 685.00p 690.90p 684.20p 689.60p 1336419
12/03/2019 698.50p 698.50p 686.60p 688.60p 1241285
11/03/2019 697.40p 700.59p 691.90p 694.00p 1018169
08/03/2019 700.30p 700.30p 685.00p 691.90p 1100805
07/03/2019 712.30p 719.68p 694.80p 700.00p 1547092
06/03/2019 722.70p 726.10p 708.20p 709.50p 1326420
05/03/2019 705.00p 735.50p 705.00p 724.80p 3416626
04/03/2019 704.20p 707.50p 702.80p 706.50p 736741
01/03/2019 703.50p 706.40p 696.00p 700.00p 1156639
28/02/2019 691.30p 700.00p 684.60p 699.00p 1279881
27/02/2019 694.20p 700.70p 687.50p 689.50p 949412
26/02/2019 698.20p 700.50p 694.30p 699.50p 655087
25/02/2019 704.80p 704.95p 693.30p 695.70p 1082694
22/02/2019 693.00p 703.50p 692.45p 700.00p 810446
21/02/2019 686.80p 697.10p 684.50p 693.00p 1155802
20/02/2019 678.70p 688.60p 675.60p 688.60p 829223
19/02/2019 659.00p 676.70p 659.00p 676.70p 849479
18/02/2019 665.50p 669.30p 658.70p 665.00p 478887
15/02/2019 655.70p 668.60p 650.10p 662.20p 735028
14/02/2019 656.00p 662.90p 653.10p 655.60p 673010
13/02/2019 648.00p 660.50p 645.30p 660.50p 707182
12/02/2019 641.60p 647.30p 639.30p 645.50p 693167
11/02/2019 637.10p 639.70p 633.10p 637.50p 434298
08/02/2019 634.30p 637.30p 628.90p 631.20p 773571
07/02/2019 640.30p 643.70p 636.40p 637.00p 598855
06/02/2019 635.40p 646.60p 635.30p 646.60p 791995
05/02/2019 629.90p 639.00p 629.40p 638.00p 763220
04/02/2019 635.90p 638.80p 630.30p 632.40p 730319
01/02/2019 639.00p 639.60p 630.20p 634.00p 783478
31/01/2019 642.50p 642.90p 633.48p 634.80p 1073352
30/01/2019 636.50p 645.30p 633.80p 634.70p 735911
29/01/2019 637.00p 645.32p 636.10p 638.90p 716857
28/01/2019 645.40p 647.90p 633.30p 641.10p 765606
25/01/2019 646.20p 651.45p 637.90p 644.50p 709670
24/01/2019 629.10p 645.90p 624.42p 640.70p 1068260
23/01/2019 630.20p 632.30p 624.40p 627.60p 644102
22/01/2019 634.90p 636.20p 626.80p 630.00p 421439
21/01/2019 638.00p 644.30p 630.00p 633.00p 696279
18/01/2019 625.00p 642.60p 621.29p 634.80p 1573698
17/01/2019 615.50p 623.70p 612.10p 621.60p 1038441
16/01/2019 614.20p 617.10p 608.40p 617.10p 554115
15/01/2019 607.80p 613.80p 601.30p 609.60p 785064
14/01/2019 607.70p 609.00p 599.90p 609.00p 712226
11/01/2019 606.10p 614.70p 603.20p 609.20p 1069349
10/01/2019 600.90p 612.81p 594.30p 608.00p 793794
09/01/2019 590.00p 604.60p 588.80p 600.50p 1661692
08/01/2019 569.30p 594.50p 565.16p 585.90p 1229553
07/01/2019 577.50p 579.80p 567.40p 571.60p 815522
04/01/2019 565.00p 573.80p 561.70p 572.30p 764156
03/01/2019 559.80p 568.60p 558.00p 558.00p 523626
02/01/2019 554.90p 568.00p 549.80p 566.50p 500116
31/12/2018 571.80p 574.41p 561.70p 563.40p 91497
28/12/2018 558.90p 568.50p 555.80p 568.20p 685560
27/12/2018 557.90p 563.40p 553.20p 555.40p 1047752
24/12/2018 553.70p 558.80p 552.20p 555.40p 196568
21/12/2018 557.50p 572.77p 552.27p 564.60p 5413301
20/12/2018 552.40p 563.60p 550.10p 559.20p 1392026
19/12/2018 553.90p 562.60p 552.10p 561.50p 934482
18/12/2018 540.00p 555.20p 540.00p 555.00p 1222050
17/12/2018 558.50p 563.30p 543.80p 551.60p 911612
14/12/2018 558.50p 570.20p 558.50p 564.00p 639486
13/12/2018 575.50p 590.10p 566.40p 566.40p 912228
12/12/2018 563.50p 577.00p 548.00p 575.50p 1502782
11/12/2018 538.00p 557.64p 536.72p 550.50p 1786721
10/12/2018 560.50p 570.00p 544.00p 544.00p 1470910
07/12/2018 563.00p 578.52p 563.00p 568.50p 1142988
06/12/2018 588.00p 588.00p 563.00p 565.00p 2025604
05/12/2018 590.00p 601.50p 584.00p 592.50p 1137741
04/12/2018 603.00p 608.50p 598.50p 598.50p 908632
03/12/2018 607.00p 617.50p 599.50p 602.50p 1208333
30/11/2018 609.50p 609.50p 596.00p 599.50p 1404901
29/11/2018 610.50p 619.00p 603.50p 606.50p 964599
28/11/2018 600.00p 607.50p 593.00p 601.00p 957493
27/11/2018 609.00p 610.10p 600.50p 604.00p 847468
26/11/2018 595.00p 604.50p 595.00p 604.00p 1221836
23/11/2018 600.00p 602.50p 592.50p 595.00p 882923
22/11/2018 586.50p 590.50p 581.50p 587.00p 893534
21/11/2018 589.00p 589.00p 577.00p 584.00p 1298315
20/11/2018 591.00p 595.00p 579.50p 581.50p 665759
19/11/2018 598.50p 604.50p 591.50p 591.50p 711997
16/11/2018 602.50p 611.10p 592.00p 595.00p 1152535
15/11/2018 614.00p 624.00p 595.50p 604.50p 1293274
14/11/2018 616.00p 621.70p 607.00p 619.50p 1064465
13/11/2018 609.00p 617.00p 606.36p 615.50p 840804
12/11/2018 629.00p 631.00p 609.50p 609.50p 638331
09/11/2018 621.00p 627.00p 616.00p 625.50p 685186
08/11/2018 626.00p 629.50p 621.50p 624.50p 646363
07/11/2018 619.00p 626.00p 617.00p 621.00p 764573

*Close Price adjusted for both dividends and splits