1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

676.50p-3.00 (-0.44%)12 Dec 2025, 16:38
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
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
Sep 24, 2025658.00p662.50p654.00p658.50p2,665,468
Sep 23, 2025658.00p663.75p654.00p657.00p3,342,283
Sep 22, 2025656.00p659.00p653.00p657.00p2,136,421
Sep 19, 2025655.50p659.50p652.50p657.50p4,898,954
Sep 18, 2025651.00p660.00p649.00p655.50p1,935,672
Sep 17, 2025644.50p656.00p641.50p650.00p2,049,067
Sep 16, 2025658.00p660.00p641.50p642.00p3,099,778
Sep 15, 2025649.50p659.50p647.50p657.50p3,009,182
Sep 12, 2025641.50p649.50p640.50p646.50p3,769,503
Sep 11, 2025636.00p643.00p635.00p640.00p2,346,829
Sep 10, 2025630.50p642.55p630.00p636.50p3,723,923
Sep 9, 2025616.50p640.00p615.00p630.00p4,916,181
Sep 8, 2025665.00p670.00p619.00p619.00p12,968,418
Sep 5, 2025660.50p673.33p660.50p670.00p2,530,852
Sep 4, 2025655.50p665.00p655.00p660.50p1,861,139
Sep 3, 2025652.50p661.50p641.50p654.50p3,784,458
Sep 2, 2025680.00p682.00p653.00p653.00p3,406,195
Sep 1, 2025681.50p685.99p678.00p681.50p1,250,049
Aug 29, 2025690.00p691.00p679.00p681.50p1,400,737
Aug 28, 2025695.00p695.00p682.00p689.50p1,049,815
123456
Showing 1 to 50 of 252

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.