Phoenix Group Holdings
(PHNX)
Sector: Life Insurance
Historic Prices - up to 10 years
|
18/09/2024
|
552.00p
|
553.00p
|
539.50p
|
541.00p
|
3,460,640
|
|
17/09/2024
|
548.50p
|
560.50p
|
548.50p
|
554.00p
|
3,894,963
|
|
16/09/2024
|
580.00p
|
580.00p
|
546.00p
|
546.00p
|
7,012,386
|
|
13/09/2024
|
574.00p
|
578.50p
|
571.00p
|
571.00p
|
1,795,169
|
|
12/09/2024
|
577.50p
|
581.22p
|
571.00p
|
572.00p
|
2,111,977
|
|
11/09/2024
|
574.00p
|
575.00p
|
568.50p
|
569.50p
|
2,192,994
|
|
10/09/2024
|
566.50p
|
574.50p
|
566.50p
|
569.50p
|
1,274,845
|
|
09/09/2024
|
568.00p
|
570.50p
|
564.50p
|
569.50p
|
1,109,479
|
|
06/09/2024
|
567.00p
|
570.00p
|
560.91p
|
563.00p
|
2,078,371
|
|
05/09/2024
|
563.00p
|
571.50p
|
562.50p
|
567.50p
|
1,834,156
|
|
04/09/2024
|
557.00p
|
563.50p
|
554.50p
|
561.00p
|
1,895,560
|
|
03/09/2024
|
568.50p
|
569.00p
|
559.50p
|
565.00p
|
1,465,614
|
|
02/09/2024
|
566.00p
|
568.50p
|
564.50p
|
565.50p
|
1,819,096
|
|
30/08/2024
|
564.50p
|
568.50p
|
562.50p
|
565.50p
|
2,053,934
|
|
29/08/2024
|
568.00p
|
570.50p
|
563.50p
|
563.50p
|
3,369,727
|
|
28/08/2024
|
565.50p
|
567.72p
|
562.00p
|
566.50p
|
1,327,918
|
|
27/08/2024
|
567.00p
|
569.50p
|
562.82p
|
564.00p
|
3,486,388
|
|
26/08/2024
|
557.50p
|
559.85p
|
554.78p
|
557.00p
|
1,496,891
|
|
23/08/2024
|
557.50p
|
559.85p
|
554.78p
|
557.00p
|
1,496,891
|
|
22/08/2024
|
557.50p
|
559.85p
|
554.78p
|
557.00p
|
1,496,891
|
|
21/08/2024
|
552.00p
|
560.00p
|
550.50p
|
556.00p
|
1,515,108
|
|
20/08/2024
|
556.00p
|
558.00p
|
552.00p
|
552.50p
|
1,282,960
|
|
19/08/2024
|
553.00p
|
559.50p
|
553.00p
|
556.50p
|
1,218,515
|
|
16/08/2024
|
560.00p
|
562.00p
|
550.50p
|
553.50p
|
1,611,114
|
|
15/08/2024
|
558.00p
|
560.15p
|
553.10p
|
558.50p
|
1,527,658
|
|
14/08/2024
|
548.50p
|
555.50p
|
547.30p
|
555.50p
|
2,091,787
|
|
13/08/2024
|
540.00p
|
546.00p
|
539.50p
|
545.00p
|
1,169,355
|
|
12/08/2024
|
539.00p
|
550.00p
|
535.50p
|
538.00p
|
1,368,526
|
|
09/08/2024
|
534.00p
|
544.50p
|
532.50p
|
535.50p
|
1,028,588
|
|
08/08/2024
|
533.50p
|
536.50p
|
520.00p
|
532.50p
|
1,241,126
|
|
07/08/2024
|
526.50p
|
536.50p
|
516.50p
|
535.00p
|
2,334,841
|
|
06/08/2024
|
521.50p
|
525.42p
|
513.83p
|
519.50p
|
1,874,119
|
|
05/08/2024
|
514.00p
|
521.00p
|
500.00p
|
516.00p
|
3,819,895
|
|
02/08/2024
|
536.00p
|
541.50p
|
522.50p
|
529.00p
|
2,755,973
|
|
01/08/2024
|
546.00p
|
550.22p
|
539.00p
|
543.00p
|
2,178,610
|
|
31/07/2024
|
545.50p
|
547.50p
|
540.50p
|
547.00p
|
1,827,490
|
|
30/07/2024
|
540.00p
|
545.50p
|
539.50p
|
542.00p
|
807,935
|
|
29/07/2024
|
543.50p
|
552.50p
|
539.50p
|
540.00p
|
1,042,661
|
|
26/07/2024
|
533.00p
|
540.50p
|
532.50p
|
534.50p
|
1,167,602
|
|
25/07/2024
|
527.50p
|
534.50p
|
525.00p
|
534.50p
|
1,507,982
|
|
24/07/2024
|
530.00p
|
535.00p
|
528.01p
|
533.00p
|
1,675,945
|
|
23/07/2024
|
539.00p
|
539.00p
|
531.00p
|
532.50p
|
1,385,747
|
|
22/07/2024
|
533.50p
|
544.00p
|
533.50p
|
538.00p
|
1,229,012
|
|
19/07/2024
|
541.00p
|
541.00p
|
532.50p
|
534.50p
|
1,296,902
|
|
18/07/2024
|
541.50p
|
542.00p
|
537.18p
|
541.50p
|
1,436,063
|
|
17/07/2024
|
534.00p
|
541.50p
|
532.46p
|
536.50p
|
1,694,971
|
|
16/07/2024
|
534.50p
|
540.00p
|
513.00p
|
536.00p
|
1,403,811
|
|
15/07/2024
|
538.50p
|
545.00p
|
535.00p
|
536.00p
|
1,332,036
|
|
12/07/2024
|
549.00p
|
549.00p
|
540.50p
|
541.50p
|
1,624,871
|
|
11/07/2024
|
544.50p
|
549.00p
|
539.00p
|
546.00p
|
1,571,046
|
|
10/07/2024
|
537.50p
|
544.50p
|
531.50p
|
542.50p
|
1,691,635
|
|
09/07/2024
|
541.00p
|
547.50p
|
535.00p
|
535.00p
|
1,966,115
|
|
08/07/2024
|
538.00p
|
547.00p
|
536.00p
|
541.00p
|
1,687,149
|
|
05/07/2024
|
540.50p
|
543.50p
|
536.65p
|
539.00p
|
1,442,157
|
|
04/07/2024
|
542.50p
|
544.50p
|
537.00p
|
539.00p
|
1,766,425
|
|
03/07/2024
|
528.50p
|
536.50p
|
526.50p
|
536.00p
|
2,810,041
|
|
02/07/2024
|
528.00p
|
536.00p
|
521.14p
|
526.00p
|
4,168,040
|
|
01/07/2024
|
528.00p
|
537.00p
|
518.00p
|
532.50p
|
3,453,541
|
|
28/06/2024
|
522.00p
|
528.61p
|
521.00p
|
521.50p
|
2,005,439
|
|
27/06/2024
|
520.00p
|
524.00p
|
515.00p
|
520.00p
|
2,512,839
|
|
26/06/2024
|
527.50p
|
529.00p
|
515.00p
|
518.50p
|
4,995,458
|
|
25/06/2024
|
530.00p
|
533.50p
|
522.00p
|
526.50p
|
7,633,213
|
|
24/06/2024
|
513.00p
|
528.00p
|
492.40p
|
525.50p
|
6,838,532
|
|
21/06/2024
|
493.20p
|
520.00p
|
488.60p
|
516.00p
|
14,261,509
|
|
20/06/2024
|
486.60p
|
495.40p
|
482.20p
|
495.40p
|
2,923,391
|
|
19/06/2024
|
485.80p
|
488.20p
|
482.80p
|
485.20p
|
2,825,963
|
|
18/06/2024
|
482.20p
|
486.20p
|
479.72p
|
484.40p
|
3,345,240
|
|
17/06/2024
|
483.00p
|
485.20p
|
477.00p
|
479.00p
|
8,374,928
|
|
14/06/2024
|
482.00p
|
486.20p
|
477.80p
|
480.60p
|
3,819,301
|
|
13/06/2024
|
490.00p
|
494.75p
|
481.37p
|
482.80p
|
2,118,950
|
|
12/06/2024
|
487.00p
|
494.80p
|
484.00p
|
490.80p
|
3,065,529
|
|
11/06/2024
|
490.20p
|
495.60p
|
482.40p
|
484.80p
|
3,474,457
|
|
10/06/2024
|
489.00p
|
494.40p
|
484.82p
|
489.00p
|
2,376,544
|
|
07/06/2024
|
502.00p
|
504.00p
|
491.40p
|
491.40p
|
2,065,616
|
|
06/06/2024
|
494.00p
|
501.50p
|
492.00p
|
499.00p
|
2,570,234
|
|
05/06/2024
|
495.40p
|
503.50p
|
487.20p
|
495.20p
|
1,981,754
|
|
04/06/2024
|
497.40p
|
518.50p
|
493.60p
|
493.60p
|
2,070,479
|
|
03/06/2024
|
503.50p
|
505.50p
|
496.20p
|
498.20p
|
3,072,636
|
|
31/05/2024
|
500.50p
|
502.00p
|
494.60p
|
496.20p
|
16,138,455
|
|
30/05/2024
|
490.00p
|
501.00p
|
487.00p
|
500.50p
|
4,247,908
|
|
29/05/2024
|
497.80p
|
501.00p
|
491.20p
|
491.20p
|
2,091,770
|
|
28/05/2024
|
504.00p
|
507.00p
|
495.86p
|
499.60p
|
1,722,084
|
|
27/05/2024
|
490.80p
|
505.50p
|
488.00p
|
503.00p
|
2,329,991
|
|
24/05/2024
|
490.80p
|
505.50p
|
488.00p
|
503.00p
|
2,329,991
|
|
23/05/2024
|
504.50p
|
508.50p
|
495.60p
|
496.00p
|
3,182,317
|
|
22/05/2024
|
507.50p
|
513.00p
|
502.50p
|
505.00p
|
3,956,952
|
|
21/05/2024
|
510.00p
|
516.00p
|
505.84p
|
509.50p
|
2,142,158
|
|
20/05/2024
|
515.00p
|
519.00p
|
510.00p
|
512.50p
|
1,998,623
|
|
17/05/2024
|
524.50p
|
525.50p
|
514.00p
|
515.00p
|
1,973,980
|
|
16/05/2024
|
514.50p
|
527.00p
|
511.50p
|
525.50p
|
3,657,059
|
|
15/05/2024
|
505.50p
|
515.00p
|
501.00p
|
515.00p
|
3,789,583
|
|
14/05/2024
|
507.00p
|
509.00p
|
502.36p
|
504.50p
|
2,573,681
|
|
13/05/2024
|
520.00p
|
524.00p
|
502.50p
|
508.50p
|
5,314,314
|
|
10/05/2024
|
518.50p
|
524.91p
|
512.50p
|
520.50p
|
1,935,726
|
|
09/05/2024
|
511.50p
|
525.50p
|
510.50p
|
516.00p
|
3,588,392
|
|
08/05/2024
|
518.50p
|
519.50p
|
505.50p
|
508.50p
|
3,504,080
|
|
07/05/2024
|
526.00p
|
526.00p
|
493.80p
|
517.50p
|
4,452,276
|
|
06/05/2024
|
490.00p
|
531.00p
|
487.40p
|
519.50p
|
13,479,479
|
|
03/05/2024
|
490.00p
|
531.00p
|
487.40p
|
519.50p
|
13,479,440
|
|
02/05/2024
|
485.20p
|
489.80p
|
482.20p
|
488.00p
|
4,004,453
|
|
01/05/2024
|
490.40p
|
495.00p
|
483.80p
|
485.20p
|
1,537,103
|
|
30/04/2024
|
494.80p
|
497.20p
|
482.00p
|
489.80p
|
2,111,304
|
|
29/04/2024
|
488.00p
|
496.20p
|
485.40p
|
493.80p
|
2,023,156
|
|
26/04/2024
|
485.20p
|
488.60p
|
484.20p
|
485.00p
|
1,606,190
|
|
25/04/2024
|
485.00p
|
489.60p
|
479.80p
|
481.80p
|
2,263,567
|
|
24/04/2024
|
492.80p
|
495.80p
|
482.72p
|
485.20p
|
2,338,650
|
|
23/04/2024
|
490.40p
|
494.20p
|
487.60p
|
492.00p
|
2,605,961
|
|
22/04/2024
|
484.60p
|
491.40p
|
483.40p
|
487.40p
|
2,356,297
|
|
19/04/2024
|
477.00p
|
481.20p
|
475.00p
|
481.20p
|
2,503,327
|
|
18/04/2024
|
481.00p
|
485.60p
|
478.21p
|
479.40p
|
5,155,519
|
|
17/04/2024
|
480.60p
|
487.40p
|
476.00p
|
476.00p
|
3,842,646
|
|
16/04/2024
|
485.20p
|
496.40p
|
480.00p
|
484.80p
|
5,009,597
|
|
15/04/2024
|
503.50p
|
514.00p
|
503.00p
|
508.50p
|
1,977,578
|
|
12/04/2024
|
516.00p
|
518.00p
|
502.50p
|
503.50p
|
2,690,129
|
|
11/04/2024
|
517.00p
|
523.34p
|
504.38p
|
511.00p
|
6,513,300
|
|
10/04/2024
|
555.50p
|
558.00p
|
540.00p
|
542.50p
|
5,688,676
|
|
09/04/2024
|
557.00p
|
559.08p
|
550.39p
|
552.50p
|
3,479,148
|
|
08/04/2024
|
548.00p
|
557.50p
|
546.00p
|
555.50p
|
3,890,931
|
|
05/04/2024
|
547.50p
|
550.00p
|
543.39p
|
547.50p
|
2,837,097
|
|
04/04/2024
|
548.50p
|
557.50p
|
547.50p
|
552.50p
|
3,263,644
|
|
03/04/2024
|
548.50p
|
553.00p
|
544.83p
|
548.00p
|
2,759,038
|
|
02/04/2024
|
551.50p
|
560.50p
|
525.60p
|
549.00p
|
4,757,350
|
|
01/04/2024
|
544.20p
|
552.99p
|
519.35p
|
552.60p
|
3,660,461
|
|
29/03/2024
|
544.20p
|
552.99p
|
519.35p
|
552.60p
|
3,660,461
|
|
28/03/2024
|
544.20p
|
552.99p
|
519.35p
|
552.60p
|
3,660,461
|
|
27/03/2024
|
536.60p
|
544.90p
|
534.60p
|
542.20p
|
4,438,487
|
|
26/03/2024
|
527.60p
|
538.00p
|
524.00p
|
538.00p
|
3,189,889
|
|
25/03/2024
|
530.20p
|
535.40p
|
521.00p
|
527.40p
|
2,408,703
|
|
22/03/2024
|
510.00p
|
541.20p
|
508.00p
|
529.20p
|
7,034,017
|
|
21/03/2024
|
490.50p
|
493.10p
|
484.40p
|
488.20p
|
2,202,035
|
|
20/03/2024
|
484.20p
|
486.50p
|
479.40p
|
485.90p
|
1,767,336
|
|
19/03/2024
|
480.00p
|
488.20p
|
479.00p
|
484.20p
|
1,903,416
|