646.20p-6.60 (-1.01%)27 May 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Phoenix Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 27, 2022651.40p656.20p646.20p646.20p2,153,234
May 26, 2022644.60p657.00p642.20p652.80p2,028,339
May 25, 2022649.20p651.20p641.60p646.80p1,433,933
May 24, 2022640.00p646.60p638.20p643.00p2,235,255
May 23, 2022633.00p645.40p628.05p645.40p2,321,984
May 20, 2022626.40p641.00p624.60p626.20p3,332,255
May 19, 2022633.40p633.80p618.00p620.40p3,630,384
May 18, 2022642.00p648.20p635.60p635.60p3,106,136
May 17, 2022637.00p643.00p635.20p640.60p1,830,742
May 16, 2022629.00p637.40p623.00p633.80p5,976,420
May 13, 2022601.40p617.60p600.00p616.80p5,165,395
May 12, 2022586.40p596.00p586.20p593.40p2,371,571
May 11, 2022595.20p602.59p589.60p597.80p4,473,668
May 10, 2022576.60p593.60p575.60p590.60p4,614,610
May 9, 2022575.00p577.00p565.84p571.20p2,882,616
May 6, 2022587.20p588.60p577.20p577.20p3,439,013
May 5, 2022604.20p606.80p586.80p589.20p2,197,687
May 4, 2022616.40p617.00p595.40p595.80p3,590,275
May 3, 2022608.40p618.40p608.40p615.00p10,569,419
Apr 29, 2022607.20p611.40p604.00p609.00p1,846,961
Apr 28, 2022601.40p604.80p600.20p604.40p1,307,084
Apr 27, 2022603.60p628.16p594.60p597.00p2,076,433
Apr 26, 2022618.60p618.60p602.30p602.60p3,648,965
Apr 25, 2022614.20p614.20p603.60p611.00p3,230,411
Apr 22, 2022619.60p627.23p618.80p618.80p1,724,851
Apr 21, 2022625.40p627.00p621.80p626.20p2,070,728
Apr 20, 2022618.20p625.60p616.00p623.60p8,578,192
Apr 19, 2022615.80p616.80p611.82p616.40p2,391,005
Apr 14, 2022612.00p615.00p608.00p614.20p2,034,151
Apr 13, 2022617.20p622.80p613.60p614.20p1,483,930
Apr 12, 2022619.60p624.60p618.00p620.80p1,566,441
Apr 11, 2022630.00p632.80p627.20p627.20p1,623,158
Apr 8, 2022632.60p634.80p628.20p629.80p1,272,952
Apr 7, 2022632.40p656.12p624.20p625.80p1,815,147
Apr 6, 2022623.80p631.80p623.20p631.80p3,573,029
Apr 5, 2022613.80p625.94p613.80p623.80p8,166,919
Apr 4, 2022620.00p624.76p613.94p617.20p2,481,159
Apr 1, 2022618.80p627.00p616.80p619.80p2,790,205
Mar 31, 2022619.80p623.00p612.00p614.00p3,069,251
Mar 30, 2022644.00p645.95p634.20p634.20p2,525,886
Mar 29, 2022643.20p649.40p637.40p644.40p1,814,518
Mar 28, 2022632.60p640.60p631.60p636.80p3,688,025
Mar 25, 2022639.40p640.35p628.00p628.60p1,646,424
Mar 24, 2022646.40p647.49p639.60p640.20p1,734,537
Mar 23, 2022641.20p647.60p640.01p644.40p3,540,833
Mar 22, 2022631.40p645.80p631.40p641.80p10,686,145
Mar 21, 2022638.00p643.99p630.80p630.80p2,009,616
Mar 18, 2022645.80p648.40p631.20p639.00p8,385,126
Mar 17, 2022643.60p647.20p636.60p647.20p2,568,591
Mar 16, 2022632.00p640.00p621.00p640.00p3,677,214
Showing 1 to 50 of 253