Market data

Select a section

Phoenix Group Holdings

(PHNX)
Sector: Life Insurance
637.50p
0.50p 0.08
Last updated: 08:12:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 641.00p 643.50p 636.82p 637.00p 2,551,805
09/07/2025 637.00p 642.00p 635.88p 636.50p 2,879,210
08/07/2025 642.00p 646.00p 635.50p 635.50p 2,660,080
07/07/2025 648.00p 652.00p 643.50p 644.00p 2,499,303
04/07/2025 646.50p 648.50p 643.80p 647.50p 2,308,494
03/07/2025 645.50p 648.36p 640.08p 648.00p 5,136,238
02/07/2025 663.00p 665.00p 637.00p 637.50p 3,790,823
01/07/2025 663.00p 665.50p 659.00p 661.50p 2,301,316
30/06/2025 661.00p 662.00p 656.00p 658.50p 2,204,805
27/06/2025 653.00p 658.50p 650.72p 657.00p 1,238,238
26/06/2025 650.50p 655.00p 647.50p 653.00p 1,599,368
25/06/2025 655.50p 658.00p 647.50p 647.50p 1,911,077
24/06/2025 659.00p 661.00p 653.00p 655.00p 2,036,466
23/06/2025 655.00p 658.50p 646.50p 651.00p 1,949,267
20/06/2025 663.00p 668.00p 657.46p 657.50p 8,540,442
19/06/2025 658.50p 662.00p 655.00p 658.00p 1,583,996
18/06/2025 656.50p 663.50p 654.50p 661.50p 2,559,022
17/06/2025 654.00p 654.54p 649.50p 653.00p 2,471,337
16/06/2025 652.50p 659.00p 650.50p 656.00p 1,479,421
13/06/2025 649.50p 655.00p 645.00p 652.00p 2,020,201
12/06/2025 655.00p 656.50p 651.50p 654.00p 1,409,645
11/06/2025 653.00p 660.00p 652.50p 657.50p 3,353,737
10/06/2025 654.00p 656.50p 649.50p 653.50p 1,887,959
09/06/2025 652.50p 654.81p 648.50p 652.50p 1,942,537
06/06/2025 647.50p 657.00p 646.00p 650.00p 2,732,047
05/06/2025 643.50p 646.50p 639.00p 643.50p 2,887,283
04/06/2025 647.50p 647.50p 639.00p 642.50p 2,014,789
03/06/2025 645.00p 649.50p 642.00p 645.50p 2,924,887
02/06/2025 633.00p 646.00p 632.88p 644.50p 1,945,651
30/05/2025 635.00p 640.50p 632.00p 634.00p 6,855,367
29/05/2025 637.50p 639.50p 620.00p 634.00p 3,130,966
28/05/2025 640.00p 645.00p 639.00p 642.50p 1,701,896
27/05/2025 634.00p 643.50p 634.00p 640.00p 2,770,469
26/05/2025 628.00p 635.00p 621.50p 633.00p 3,754,853
23/05/2025 628.00p 635.00p 621.50p 633.00p 3,754,788
22/05/2025 636.50p 638.00p 625.00p 627.50p 3,583,750
21/05/2025 633.50p 642.50p 627.50p 638.50p 4,520,173
20/05/2025 619.00p 622.50p 616.50p 621.50p 1,968,410
19/05/2025 617.50p 619.50p 612.00p 617.50p 1,956,788
16/05/2025 618.00p 618.50p 613.50p 617.50p 1,576,280
15/05/2025 603.50p 615.00p 600.50p 615.00p 3,464,088
14/05/2025 602.00p 607.50p 599.50p 605.00p 1,665,005
13/05/2025 599.50p 605.00p 595.00p 602.50p 1,960,356
12/05/2025 616.50p 621.00p 592.50p 601.00p 2,935,881
09/05/2025 604.50p 613.00p 602.00p 613.00p 1,943,124
08/05/2025 610.00p 612.50p 603.00p 603.00p 1,977,749
07/05/2025 606.00p 608.00p 602.50p 607.00p 3,342,928
06/05/2025 603.00p 606.00p 597.00p 604.50p 7,653,118
05/05/2025 598.50p 600.50p 595.50p 599.50p 2,992,548
02/05/2025 598.50p 600.50p 595.50p 599.50p 2,992,500
01/05/2025 597.50p 597.50p 591.50p 596.00p 1,310,019
30/04/2025 594.50p 599.00p 590.50p 597.50p 3,231,619
29/04/2025 594.00p 597.00p 589.98p 593.00p 1,516,356
28/04/2025 587.00p 592.50p 586.50p 589.50p 1,502,914
25/04/2025 584.50p 588.00p 582.98p 587.50p 3,240,769
24/04/2025 582.50p 587.50p 579.50p 583.50p 1,694,290
23/04/2025 590.00p 592.50p 577.50p 582.00p 2,299,326
22/04/2025 578.50p 585.00p 577.00p 581.50p 2,537,890
21/04/2025 575.00p 580.00p 569.00p 578.50p 2,325,505
18/04/2025 575.00p 580.00p 569.00p 578.50p 2,325,505
17/04/2025 575.00p 580.00p 569.00p 578.50p 2,325,505
16/04/2025 572.00p 575.50p 568.00p 574.50p 3,499,682
15/04/2025 565.00p 575.00p 564.00p 572.00p 3,453,469
14/04/2025 555.00p 565.50p 549.50p 564.00p 4,432,947
11/04/2025 541.00p 552.50p 534.98p 547.00p 3,432,592
10/04/2025 532.00p 548.00p 528.50p 537.50p 5,535,736
09/04/2025 516.00p 521.50p 505.00p 513.50p 5,061,911
08/04/2025 512.50p 534.00p 508.50p 528.00p 5,639,405
07/04/2025 516.50p 530.63p 485.20p 506.00p 9,208,715
04/04/2025 540.00p 547.00p 523.00p 531.00p 7,755,901
03/04/2025 542.00p 550.00p 539.00p 542.50p 4,796,675
02/04/2025 571.50p 577.25p 568.50p 573.50p 4,297,154
01/04/2025 578.50p 581.78p 571.50p 574.50p 4,579,564
31/03/2025 567.50p 573.50p 564.50p 571.50p 5,184,279
28/03/2025 576.00p 578.50p 569.00p 571.00p 5,557,913
27/03/2025 574.00p 575.50p 570.00p 574.50p 5,588,490
26/03/2025 576.50p 580.77p 572.50p 576.00p 3,827,248
25/03/2025 580.00p 582.00p 572.50p 574.00p 2,443,984
24/03/2025 578.50p 580.50p 572.00p 575.50p 3,142,942
21/03/2025 574.00p 580.00p 571.80p 576.50p 8,726,616
20/03/2025 585.00p 586.00p 571.00p 577.50p 8,530,768
19/03/2025 588.00p 590.00p 578.50p 582.00p 3,921,759
18/03/2025 581.00p 587.00p 575.00p 587.00p 7,886,315
17/03/2025 545.50p 580.00p 537.00p 580.00p 15,711,945
14/03/2025 516.00p 524.50p 513.50p 524.00p 3,501,001
13/03/2025 513.00p 519.50p 510.50p 516.00p 4,281,316
12/03/2025 512.00p 518.00p 508.50p 515.00p 2,968,106
11/03/2025 512.50p 516.00p 506.00p 510.00p 7,781,748
10/03/2025 518.00p 523.55p 513.00p 514.50p 3,257,289
07/03/2025 507.00p 518.00p 504.29p 515.00p 2,181,269
06/03/2025 520.00p 520.50p 507.50p 509.50p 3,365,171
05/03/2025 520.50p 525.50p 515.00p 516.50p 2,349,711
04/03/2025 517.50p 524.00p 513.50p 517.00p 3,328,735
03/03/2025 519.00p 523.00p 512.50p 521.50p 2,042,777
28/02/2025 516.00p 521.00p 514.90p 518.00p 6,657,495
27/02/2025 516.50p 521.50p 511.96p 519.50p 2,077,892
26/02/2025 509.50p 518.00p 508.00p 518.00p 1,817,838
25/02/2025 503.00p 511.57p 503.00p 507.50p 1,818,657
24/02/2025 507.00p 510.00p 502.50p 506.00p 1,257,894
21/02/2025 504.50p 510.00p 502.00p 506.00p 1,989,097
20/02/2025 501.00p 507.00p 499.63p 501.50p 1,810,271
19/02/2025 508.50p 510.50p 499.00p 499.20p 2,825,676
18/02/2025 505.00p 509.50p 502.00p 508.50p 1,719,721
17/02/2025 510.50p 513.00p 500.80p 504.50p 4,574,473
14/02/2025 516.00p 517.00p 509.00p 513.00p 2,817,090
13/02/2025 521.50p 524.00p 514.00p 515.50p 2,404,127
12/02/2025 518.50p 524.50p 514.00p 516.50p 2,428,287
11/02/2025 524.00p 524.50p 518.00p 519.00p 1,614,061
10/02/2025 519.50p 525.00p 518.50p 524.00p 2,177,412
07/02/2025 522.50p 526.50p 516.00p 519.00p 2,497,028
06/02/2025 521.50p 529.50p 519.00p 518.00p 2,050,627
05/02/2025 505.00p 518.50p 504.50p 518.00p 1,334,447
04/02/2025 511.50p 514.00p 502.11p 512.50p 2,607,896
03/02/2025 513.50p 515.50p 506.00p 512.50p 1,999,724
31/01/2025 520.50p 525.50p 518.00p 522.50p 3,061,752
30/01/2025 522.00p 524.00p 518.00p 520.00p 1,550,458
29/01/2025 518.00p 523.00p 517.00p 520.50p 1,357,665
28/01/2025 512.50p 519.00p 510.50p 516.50p 1,732,343
27/01/2025 506.50p 515.62p 504.90p 512.00p 1,840,436
24/01/2025 506.00p 508.50p 504.00p 508.00p 1,485,374
23/01/2025 507.50p 508.50p 504.50p 506.00p 1,806,459
22/01/2025 504.50p 510.00p 503.90p 506.50p 2,488,732
21/01/2025 502.50p 507.00p 501.00p 506.00p 1,180,769
20/01/2025 505.00p 506.00p 500.00p 502.50p 6,767,668
17/01/2025 500.50p 508.00p 500.50p 506.00p 1,719,638
16/01/2025 499.00p 500.50p 493.80p 498.20p 2,087,921
15/01/2025 483.80p 498.20p 482.80p 498.20p 2,244,576
14/01/2025 481.80p 484.00p 479.00p 480.60p 2,104,129
13/01/2025 476.60p 484.80p 475.20p 481.00p 2,042,796

Market data

Select a section