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
12th Dec 2025 (Fri) 27.25673 27.25673 27.25673 27.25673 1,156
11th Dec 2025 (Thu) 27.25673 27.25673 27.25673 27.25673 6
10th Dec 2025 (Wed) 27.25673 27.25673 27.25673 27.25673 10
9th Dec 2025 (Tue) 27.25673 27.25673 27.25673 27.25673 831
8th Dec 2025 (Mon) 27.25673 27.25673 27.25673 27.25673 1,047
5th Dec 2025 (Fri) 28.45805 28.45805 28.45805 28.45805 62
4th Dec 2025 (Thu) 28.45805 28.45805 28.45805 28.45805 4,231
3rd Dec 2025 (Wed) 28.45805 28.45805 28.45805 28.45805 0
2nd Dec 2025 (Tue) 28.45805 28.45805 28.45805 28.45805 2
1st Dec 2025 (Mon) 28.45805 28.45805 28.45805 28.45805 1,370
28th Nov 2025 (Fri) 27.61204 27.61204 27.61204 27.61204 114
27th Nov 2025 (Thu) 27.61204 27.61204 27.61204 27.61204 0
26th Nov 2025 (Wed) 27.61204 27.61204 27.61204 27.61204 931
25th Nov 2025 (Tue) 27.61204 27.61204 27.61204 27.61204 552
24th Nov 2025 (Mon) 27.31329 27.31329 27.31329 27.31329 448
21st Nov 2025 (Fri) 27.31329 27.31329 27.31329 27.31329 352
20th Nov 2025 (Thu) 27.31329 27.31329 27.31329 27.31329 15
19th Nov 2025 (Wed) 27.31329 27.31329 27.31329 27.31329 58
18th Nov 2025 (Tue) 29.42033 29.42033 29.42033 29.42033 65
17th Nov 2025 (Mon) 29.42033 29.42033 29.42033 29.42033 11
14th Nov 2025 (Fri) 29.42033 29.42033 29.42033 29.42033 10
13th Nov 2025 (Thu) 29.42033 29.42033 29.42033 29.42033 144
12th Nov 2025 (Wed) 29.42033 29.42033 29.42033 29.42033 146
11th Nov 2025 (Tue) 28.94352 28.94352 28.94352 28.94352 2,321
10th Nov 2025 (Mon) 28.28615 28.28615 28.28615 28.28615 44
7th Nov 2025 (Fri) 27.2802 27.2802 27.2802 27.2802 152
6th Nov 2025 (Thu) 27.2802 27.2802 27.2802 27.2802 116
5th Nov 2025 (Wed) 27.2802 27.2802 27.2802 27.2802 79
4th Nov 2025 (Tue) 27.2802 27.2802 27.2802 27.2802 292
3rd Nov 2025 (Mon) 27.2802 27.2802 27.2802 27.2802 309
31st Oct 2025 (Fri) 27.2802 27.2802 27.2802 27.2802 12
30th Oct 2025 (Thu) 27.2802 27.2802 27.2802 27.2802 196
29th Oct 2025 (Wed) 27.2802 27.2802 27.2802 27.2802 710
28th Oct 2025 (Tue) 27.2802 27.2802 27.2802 27.2802 76,107
27th Oct 2025 (Mon) 28.941 28.941 28.941 28.941 670
24th Oct 2025 (Fri) 29.02644 29.02644 29.02644 29.02644 611
23rd Oct 2025 (Thu) 28.26223 28.26223 28.26223 28.26223 74
22nd Oct 2025 (Wed) 28.26223 28.26223 28.26223 28.26223 909
21st Oct 2025 (Tue) 28.26223 28.26223 28.26223 28.26223 442
20th Oct 2025 (Mon) 28.26223 28.26223 28.26223 28.26223 13
17th Oct 2025 (Fri) 28.26223 28.26223 28.26223 28.26223 799
16th Oct 2025 (Thu) 28.26223 28.26223 28.26223 28.26223 77
15th Oct 2025 (Wed) 27.5202 27.5202 27.5202 27.5202 22
14th Oct 2025 (Tue) 27.5202 27.5202 27.5202 27.5202 44
FTSE 100 Latest
Value9,649.03
Change-54.13