1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

692.50p-2.00 (-0.29%)05 Dec 2025, 17:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025695.00p700.00p692.50p692.50p1,992,179
Dec 4, 2025696.00p698.00p689.00p694.50p2,165,057
Dec 3, 2025695.50p696.50p687.50p693.50p1,411,304
Dec 2, 2025696.00p699.00p692.50p694.00p3,182,554
Dec 1, 2025694.50p696.00p686.00p694.00p1,616,453
Nov 28, 2025696.00p697.50p691.00p696.00p1,840,731
Nov 27, 2025692.00p698.50p688.50p694.00p1,611,255
Nov 26, 2025672.00p694.00p667.50p690.50p4,498,321
Nov 25, 2025664.00p672.00p659.50p669.50p1,524,050
Nov 24, 2025661.50p669.50p657.00p664.00p2,624,072
Nov 21, 2025651.00p665.00p649.00p660.00p1,827,124
Nov 20, 2025661.00p662.50p655.50p658.00p2,005,735
Nov 19, 2025658.50p660.00p648.50p654.00p1,895,826
Nov 18, 2025659.50p662.50p652.50p659.00p3,030,506
Nov 17, 2025669.50p671.00p662.50p666.50p3,024,340
Nov 14, 2025671.00p672.00p655.50p666.00p2,572,100
Nov 13, 2025688.50p690.52p680.50p680.50p1,476,228
Nov 12, 2025689.00p694.00p684.50p687.00p4,855,982
Nov 11, 2025688.00p689.50p681.50p685.00p1,786,053
Nov 10, 2025684.00p686.00p675.50p683.00p1,603,060
Nov 7, 2025682.00p684.00p672.00p677.50p1,144,333
Nov 6, 2025681.00p684.50p675.00p683.50p1,755,002
Nov 5, 2025675.00p680.00p669.00p679.50p2,675,053
Nov 4, 2025675.50p679.00p664.49p674.00p2,395,749
Oct 31, 2025682.00p685.00p669.87p674.00p2,182,773
Oct 29, 2025685.50p686.50p678.00p683.50p1,219,391
Oct 28, 2025684.00p685.50p670.50p683.00p1,074,417
Oct 27, 2025681.00p686.50p675.50p683.00p2,085,452
Oct 24, 2025668.50p679.00p661.50p675.50p2,536,699
Oct 23, 2025669.50p671.00p664.50p667.50p1,433,640
Oct 22, 2025658.00p674.50p657.50p668.00p2,552,058
Oct 21, 2025650.00p657.50p650.00p653.50p2,284,536
Oct 20, 2025654.00p654.50p648.00p650.00p1,465,160
Oct 17, 2025652.00p655.50p639.00p649.50p3,870,891
Oct 16, 2025674.50p677.50p656.00p661.00p1,758,582
Oct 15, 2025679.00p683.00p674.00p675.50p2,343,938
Oct 14, 2025666.00p677.00p663.00p676.50p6,160,505
Oct 13, 2025666.50p673.50p664.00p669.50p2,732,005
Oct 10, 2025667.00p670.50p662.00p665.00p1,842,615
Oct 9, 2025664.50p667.50p660.50p664.50p2,029,116
Oct 8, 2025663.00p664.00p655.00p661.50p1,714,359
Oct 7, 2025663.00p667.00p650.50p661.50p2,911,247
Oct 6, 2025657.00p664.00p652.00p664.00p3,115,991
Oct 3, 2025650.50p656.50p648.00p656.50p2,180,173
Oct 2, 2025648.00p649.50p640.50p648.00p1,864,455
Oct 1, 2025647.00p650.00p639.00p646.50p3,078,688
Sep 30, 2025638.50p644.50p633.00p643.50p2,403,806
Sep 29, 2025640.00p640.00p633.50p637.00p2,098,152
Sep 26, 2025625.00p635.00p624.71p634.50p3,092,812
Sep 25, 2025634.00p634.00p620.50p623.00p7,364,621
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.