Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Koninklijke Phi (0A2M) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 26.96887 26.96887 26.96887 26.96887 0
2nd Apr 2026 (Thu) 26.96887 26.96887 26.96887 26.96887 25
1st Apr 2026 (Wed) 26.68225 26.68225 26.68225 26.68225 0
31st Mar 2026 (Tue) 26.68225 26.68225 26.68225 26.68225 237
30th Mar 2026 (Mon) 26.68225 26.68225 26.68225 26.68225 248
27th Mar 2026 (Fri) 26.68225 26.68225 26.68225 26.68225 25
26th Mar 2026 (Thu) 26.68225 26.68225 26.68225 26.68225 11
25th Mar 2026 (Wed) 26.68225 26.68225 26.68225 26.68225 239
24th Mar 2026 (Tue) 26.68225 26.68225 26.68225 26.68225 28
23rd Mar 2026 (Mon) 26.68225 26.68225 26.68225 26.68225 263
20th Mar 2026 (Fri) 26.68674 26.68674 26.68674 26.68674 1,685
19th Mar 2026 (Thu) 26.68674 26.68674 26.68674 26.68674 1,279
18th Mar 2026 (Wed) 28.28393 28.28393 28.28393 28.28393 0
17th Mar 2026 (Tue) 28.28393 28.28393 28.28393 28.28393 372
16th Mar 2026 (Mon) 28.28393 28.28393 28.28393 28.28393 152
13th Mar 2026 (Fri) 28.28393 28.28393 28.28393 28.28393 323
12th Mar 2026 (Thu) 28.28393 28.28393 28.28393 28.28393 280
11th Mar 2026 (Wed) 30.89137 30.89137 30.89137 30.89137 0
10th Mar 2026 (Tue) 30.89137 30.89137 30.89137 30.89137 14
9th Mar 2026 (Mon) 30.89137 30.89137 30.89137 30.89137 103
6th Mar 2026 (Fri) 30.89137 30.89137 30.89137 30.89137 26
5th Mar 2026 (Thu) 30.89137 30.89137 30.89137 30.89137 40,710
4th Mar 2026 (Wed) 30.89137 30.89137 30.89137 30.89137 3,915
3rd Mar 2026 (Tue) 31.76083 31.76083 31.76083 31.76083 755
2nd Mar 2026 (Mon) 31.76083 31.76083 31.76083 31.76083 1,522
27th Feb 2026 (Fri) 31.76083 31.76083 31.76083 31.76083 593
26th Feb 2026 (Thu) 31.76083 31.76083 31.76083 31.76083 191
25th Feb 2026 (Wed) 31.40833 31.40833 31.40833 31.40833 78
24th Feb 2026 (Tue) 31.012 31.012 31.012 31.012 40
23rd Feb 2026 (Mon) 31.012 31.012 31.012 31.012 1,143
20th Feb 2026 (Fri) 31.012 31.012 31.012 31.012 459
19th Feb 2026 (Thu) 31.012 31.012 31.012 31.012 910
18th Feb 2026 (Wed) 31.4923 31.4923 31.4923 31.4923 720
17th Feb 2026 (Tue) 32.83369 32.83369 32.83369 32.83369 1,577
16th Feb 2026 (Mon) 32.83369 32.83369 32.83369 32.83369 0
13th Feb 2026 (Fri) 32.83369 32.83369 32.83369 32.83369 663
12th Feb 2026 (Thu) 32.83369 32.83369 32.83369 32.83369 4,020
11th Feb 2026 (Wed) 32.83369 32.83369 32.83369 32.83369 5,942
10th Feb 2026 (Tue) 32.83369 32.83369 32.83369 32.83369 18,448
9th Feb 2026 (Mon) 28.9379 28.9379 28.9379 28.9379 6
6th Feb 2026 (Fri) 28.9379 28.9379 28.9379 28.9379 651
FTSE 100 Latest
Value10,436.29
Change71.50