Phoenix Group Holdings
(PHNX)
Sector: Life Insurance
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
489.20p
|
490.00p
|
479.00p
|
479.40p
|
2,380,229
|
|
09/01/2025
|
480.60p
|
491.00p
|
480.00p
|
489.60p
|
3,017,072
|
|
08/01/2025
|
508.00p
|
510.00p
|
488.40p
|
491.00p
|
2,900,496
|
|
07/01/2025
|
514.00p
|
514.00p
|
505.30p
|
508.50p
|
1,388,059
|
|
06/01/2025
|
511.00p
|
517.00p
|
510.00p
|
517.00p
|
1,838,880
|
|
03/01/2025
|
508.00p
|
513.00p
|
508.00p
|
510.50p
|
3,205,742
|
|
02/01/2025
|
511.00p
|
513.00p
|
506.50p
|
511.00p
|
1,229,016
|
|
01/01/2025
|
502.50p
|
510.00p
|
500.76p
|
510.00p
|
514,203
|
|
31/12/2024
|
502.50p
|
510.00p
|
500.76p
|
510.00p
|
514,203
|
|
30/12/2024
|
502.00p
|
505.00p
|
499.20p
|
501.00p
|
608,377
|
|
27/12/2024
|
500.50p
|
504.00p
|
500.50p
|
503.00p
|
881,703
|
|
26/12/2024
|
502.50p
|
505.50p
|
502.00p
|
502.00p
|
436,484
|
|
25/12/2024
|
502.50p
|
505.50p
|
502.00p
|
502.00p
|
436,484
|
|
24/12/2024
|
502.50p
|
505.50p
|
502.00p
|
502.00p
|
436,484
|
|
23/12/2024
|
498.40p
|
502.50p
|
497.00p
|
501.50p
|
1,071,199
|
|
20/12/2024
|
500.00p
|
502.50p
|
493.20p
|
500.50p
|
3,414,723
|
|
19/12/2024
|
501.50p
|
502.00p
|
497.40p
|
501.00p
|
1,667,375
|
|
18/12/2024
|
505.00p
|
507.50p
|
503.00p
|
505.00p
|
1,369,940
|
|
17/12/2024
|
510.50p
|
513.00p
|
502.50p
|
504.00p
|
2,421,000
|
|
16/12/2024
|
518.50p
|
521.00p
|
512.36p
|
512.50p
|
1,042,316
|
|
13/12/2024
|
518.00p
|
522.50p
|
516.50p
|
518.00p
|
2,269,139
|
|
12/12/2024
|
522.00p
|
523.00p
|
517.95p
|
518.00p
|
2,088,259
|
|
11/12/2024
|
512.50p
|
519.50p
|
512.50p
|
518.50p
|
1,098,918
|
|
10/12/2024
|
517.50p
|
520.50p
|
514.50p
|
515.50p
|
991,959
|
|
09/12/2024
|
523.00p
|
525.50p
|
519.50p
|
520.00p
|
1,320,860
|
|
06/12/2024
|
527.00p
|
528.50p
|
520.00p
|
521.50p
|
2,173,478
|
|
05/12/2024
|
523.50p
|
527.50p
|
520.00p
|
526.50p
|
2,421,805
|
|
04/12/2024
|
516.00p
|
521.50p
|
511.00p
|
520.50p
|
2,579,957
|
|
03/12/2024
|
514.50p
|
520.00p
|
513.50p
|
516.50p
|
3,348,588
|
|
02/12/2024
|
516.00p
|
520.00p
|
511.00p
|
515.50p
|
1,964,069
|
|
29/11/2024
|
514.50p
|
517.00p
|
512.50p
|
514.00p
|
2,332,353
|
|
28/11/2024
|
513.50p
|
518.00p
|
513.50p
|
516.50p
|
908,502
|
|
27/11/2024
|
512.00p
|
516.00p
|
508.24p
|
512.50p
|
1,556,919
|
|
26/11/2024
|
511.50p
|
513.85p
|
508.00p
|
509.50p
|
1,424,708
|
|
25/11/2024
|
510.50p
|
514.76p
|
506.00p
|
513.50p
|
4,111,445
|
|
22/11/2024
|
508.50p
|
511.24p
|
506.50p
|
505.50p
|
1,637,689
|
|
21/11/2024
|
502.50p
|
507.00p
|
498.40p
|
505.50p
|
1,993,306
|
|
20/11/2024
|
504.00p
|
505.50p
|
498.17p
|
498.40p
|
1,177,235
|
|
19/11/2024
|
505.00p
|
508.00p
|
497.80p
|
504.00p
|
1,847,177
|
|
18/11/2024
|
504.50p
|
506.50p
|
499.20p
|
503.50p
|
1,347,520
|
|
15/11/2024
|
494.80p
|
504.00p
|
493.40p
|
494.80p
|
1,764,757
|
|
14/11/2024
|
485.80p
|
494.80p
|
485.60p
|
494.80p
|
3,941,270
|
|
13/11/2024
|
488.20p
|
490.00p
|
482.00p
|
487.60p
|
3,646,597
|
|
12/11/2024
|
488.20p
|
490.20p
|
484.80p
|
487.60p
|
4,994,206
|
|
11/11/2024
|
492.40p
|
496.60p
|
491.80p
|
492.00p
|
1,571,015
|
|
08/11/2024
|
491.40p
|
493.20p
|
487.80p
|
490.40p
|
1,662,893
|
|
07/11/2024
|
492.00p
|
495.40p
|
488.00p
|
491.00p
|
2,366,045
|
|
06/11/2024
|
500.50p
|
500.50p
|
486.40p
|
488.60p
|
3,642,918
|
|
05/11/2024
|
500.00p
|
501.50p
|
495.08p
|
495.80p
|
1,779,459
|
|
04/11/2024
|
500.00p
|
505.00p
|
498.20p
|
500.00p
|
2,351,651
|
|
01/11/2024
|
493.40p
|
501.50p
|
487.32p
|
501.00p
|
3,651,305
|
|
31/10/2024
|
501.00p
|
504.50p
|
489.40p
|
491.20p
|
4,399,064
|
|
30/10/2024
|
499.40p
|
520.31p
|
499.19p
|
501.00p
|
2,726,239
|
|
29/10/2024
|
513.00p
|
513.00p
|
498.80p
|
501.00p
|
2,955,482
|
|
28/10/2024
|
508.50p
|
512.00p
|
505.00p
|
507.50p
|
2,393,407
|
|
25/10/2024
|
514.00p
|
515.00p
|
506.50p
|
506.50p
|
2,466,064
|
|
24/10/2024
|
512.50p
|
514.50p
|
510.50p
|
512.50p
|
2,006,205
|
|
23/10/2024
|
521.00p
|
524.00p
|
511.50p
|
512.50p
|
2,270,332
|
|
22/10/2024
|
528.50p
|
531.00p
|
520.50p
|
522.50p
|
3,188,323
|
|
21/10/2024
|
532.50p
|
537.00p
|
528.50p
|
530.00p
|
1,483,266
|
|
18/10/2024
|
531.00p
|
535.00p
|
530.50p
|
532.50p
|
1,157,349
|
|
17/10/2024
|
536.50p
|
536.50p
|
527.46p
|
533.50p
|
2,816,418
|
|
16/10/2024
|
520.00p
|
529.00p
|
518.50p
|
526.00p
|
2,012,642
|
|
15/10/2024
|
518.00p
|
519.50p
|
515.50p
|
518.00p
|
3,024,303
|
|
14/10/2024
|
514.00p
|
516.00p
|
511.00p
|
516.00p
|
2,282,078
|
|
11/10/2024
|
514.00p
|
517.00p
|
511.50p
|
514.00p
|
2,068,312
|
|
10/10/2024
|
523.00p
|
525.31p
|
513.50p
|
514.50p
|
1,894,934
|
|
09/10/2024
|
521.00p
|
523.50p
|
519.00p
|
523.00p
|
2,989,448
|
|
08/10/2024
|
517.00p
|
521.00p
|
515.00p
|
520.50p
|
1,956,087
|
|
07/10/2024
|
519.00p
|
524.00p
|
514.10p
|
520.50p
|
2,379,111
|
|
04/10/2024
|
513.50p
|
522.57p
|
509.50p
|
516.00p
|
4,777,591
|