1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

481.80p-3.40 (-0.70%)25 Apr 2024, 18:45
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
Apr 25, 2024485.00p489.60p479.80p481.80p2,711,468
Apr 24, 2024492.80p495.80p482.72p485.20p2,920,048
Apr 23, 2024490.40p494.20p487.60p492.00p3,396,141
Apr 22, 2024484.60p491.40p483.40p487.40p3,026,334
Apr 19, 2024477.00p481.20p475.00p481.20p3,036,804
Apr 18, 2024481.00p485.60p478.21p479.40p6,953,476
Apr 17, 2024480.60p487.40p476.00p476.00p5,031,758
Apr 16, 2024485.20p496.40p480.00p484.80p6,181,170
Apr 15, 2024503.50p514.00p503.00p508.50p2,589,318
Apr 12, 2024516.00p518.00p502.50p503.50p4,176,232
Apr 11, 2024517.00p523.34p504.38p511.00p8,753,744
Apr 10, 2024555.50p558.00p540.00p542.50p7,864,756
Apr 9, 2024557.00p559.08p550.39p552.50p4,185,793
Apr 8, 2024548.00p557.50p546.00p555.50p5,224,630
Apr 5, 2024547.50p550.00p543.39p547.50p3,553,506
Apr 4, 2024548.50p557.50p547.50p552.50p4,027,256
Apr 3, 2024548.50p553.00p544.84p548.00p3,471,335
Apr 2, 2024551.50p560.50p525.60p549.00p5,797,105
Mar 28, 2024544.20p552.99p519.35p552.60p6,058,828
Mar 27, 2024536.60p544.90p534.60p542.20p5,880,004
Mar 26, 2024527.60p538.00p524.00p538.00p5,424,872
Mar 25, 2024530.20p535.40p521.00p527.40p3,522,019
Mar 22, 2024510.00p541.20p508.00p529.20p9,570,758
Mar 21, 2024490.50p493.10p484.40p488.20p2,808,163
Mar 20, 2024484.20p486.50p479.40p485.90p2,497,520
Mar 19, 2024480.00p488.20p479.00p484.20p2,644,487
Mar 18, 2024503.00p503.80p479.70p481.70p6,138,159
Mar 15, 2024505.00p508.80p504.40p504.40p8,355,521
Mar 14, 2024509.20p511.80p503.40p505.60p1,979,179
Mar 13, 2024515.00p517.40p508.40p508.40p2,106,480
Mar 12, 2024512.40p516.60p509.60p515.00p2,125,221
Mar 11, 2024508.60p511.78p504.80p509.20p2,836,173
Mar 8, 2024508.40p512.40p507.20p510.00p1,839,126
Mar 7, 2024499.20p509.80p498.20p507.80p1,682,500
Mar 6, 2024495.40p503.80p491.40p499.80p2,498,753
Mar 5, 2024497.20p499.70p492.20p495.90p2,890,167
Mar 4, 2024501.40p502.20p494.80p500.60p1,844,690
Mar 1, 2024502.20p505.40p498.70p502.00p2,220,748
Feb 29, 2024492.90p499.20p492.40p497.30p2,670,259
Feb 28, 2024499.40p501.00p490.20p491.60p1,721,667
Feb 27, 2024500.20p503.00p495.30p496.80p2,284,607
Feb 26, 2024504.20p506.60p500.20p500.80p1,185,482
Feb 23, 2024503.40p507.80p497.50p504.00p6,717,564
Feb 22, 2024501.80p506.40p500.80p503.00p1,398,303
Feb 21, 2024500.80p505.00p499.90p500.20p3,586,001
Feb 20, 2024501.60p505.60p500.40p501.80p1,941,739
Feb 19, 2024504.00p505.60p502.60p502.60p1,037,194
Feb 16, 2024504.40p507.00p501.40p505.00p1,653,105
Feb 15, 2024499.00p502.80p496.80p501.20p2,935,874
Feb 14, 2024489.50p496.05p488.70p495.40p1,618,210
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.