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
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
Aug 27, 2025698.00p699.00p689.50p692.00p1,132,925
Aug 26, 2025692.00p696.00p684.50p696.00p4,276,326
Aug 22, 2025690.50p699.50p687.50p694.50p1,542,771
Aug 21, 2025691.50p695.50p687.50p692.50p1,163,408
Aug 20, 2025683.00p693.00p680.50p690.50p1,130,817
Aug 19, 2025685.00p686.50p677.00p680.00p1,397,459
Aug 18, 2025691.00p693.50p684.00p684.00p3,215,991
Aug 15, 2025698.50p699.00p690.00p690.00p1,353,626
Aug 14, 2025691.00p699.00p689.44p696.00p1,799,956
Aug 13, 2025687.00p691.00p684.50p688.00p2,957,442
Aug 12, 2025688.00p694.50p682.50p685.00p1,661,807
Aug 11, 2025681.50p687.50p680.50p687.00p1,349,560
Aug 8, 2025677.00p680.50p674.50p679.50p2,660,921
Aug 7, 2025686.50p688.50p674.00p679.00p1,726,200
Aug 6, 2025677.00p687.00p673.92p686.50p3,776,577
Aug 5, 2025673.00p678.00p670.00p676.00p1,958,090
Aug 4, 2025661.50p674.03p661.00p674.00p2,083,945
Aug 1, 2025658.50p666.00p657.00p661.00p1,575,118
Jul 31, 2025653.00p664.50p649.00p664.00p2,032,712
Jul 30, 2025650.00p654.50p644.50p649.00p1,199,283
Jul 29, 2025649.00p651.50p646.00p648.50p1,358,291
Jul 28, 2025653.00p655.00p647.00p649.00p1,341,918
Jul 25, 2025655.00p655.00p645.00p649.50p1,368,518
Jul 24, 2025655.50p658.00p649.72p654.50p1,340,680
Jul 23, 2025655.50p656.00p652.00p654.50p1,362,971
Jul 22, 2025654.00p656.50p649.00p652.00p1,150,489
Jul 21, 2025649.00p659.00p644.50p657.50p1,722,733
Jul 18, 2025649.00p649.00p640.50p646.50p1,803,851
Jul 17, 2025649.00p650.00p643.50p643.50p1,634,643
Jul 16, 2025647.50p651.00p646.00p646.00p1,350,184
Jul 15, 2025656.50p656.50p649.50p651.00p1,712,077
Jul 14, 2025642.00p652.50p641.50p652.50p1,140,626
Jul 11, 2025638.50p645.50p637.00p644.00p2,925,525
Jul 10, 2025641.00p643.50p636.82p637.00p2,552,089
Jul 9, 2025637.00p642.00p635.88p636.50p2,879,629
Jul 8, 2025642.00p646.00p635.50p635.50p2,660,601
Jul 7, 2025648.00p652.00p643.50p644.00p2,499,935
Jul 4, 2025646.50p648.50p643.80p647.50p2,308,671
Jul 3, 2025645.50p648.36p640.08p648.00p5,136,497
Jul 2, 2025663.00p665.00p637.00p637.50p3,791,202
123456
Showing 1 to 50 of 254

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.