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!

Phoenix Group Holdings (PHNX) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Oct 2025 (Wed) 663.00 663.50 655.50 661.50 1,713,576
7th Oct 2025 (Tue) 663.00 666.50 650.50 661.50 2,910,464
6th Oct 2025 (Mon) 657.00 664.00 652.00 664.00 3,114,320
3rd Oct 2025 (Fri) 650.50 656.50 648.00 656.50 2,179,148
2nd Oct 2025 (Thu) 648.00 649.50 641.00 648.00 1,863,300
1st Oct 2025 (Wed) 647.00 650.00 639.00 646.50 3,077,128
30th Sep 2025 (Tue) 638.50 644.00 634.00 643.50 2,402,535
29th Sep 2025 (Mon) 640.00 640.00 633.50 637.00 2,096,302
26th Sep 2025 (Fri) 625.00 635.00 625.00 634.50 3,091,123
25th Sep 2025 (Thu) 634.00 634.00 620.50 623.00 7,363,100
24th Sep 2025 (Wed) 658.00 662.00 655.00 658.50 2,664,373
23rd Sep 2025 (Tue) 658.00 661.00 654.00 657.00 3,341,227
22nd Sep 2025 (Mon) 656.00 659.00 653.00 657.00 2,134,774
19th Sep 2025 (Fri) 655.50 659.00 653.00 657.50 4,897,625
18th Sep 2025 (Thu) 651.00 659.50 649.00 655.50 1,934,746
17th Sep 2025 (Wed) 644.50 655.50 641.50 650.00 2,048,140
16th Sep 2025 (Tue) 658.00 660.00 642.00 642.00 3,098,706
15th Sep 2025 (Mon) 649.50 659.00 647.50 657.50 3,007,640
12th Sep 2025 (Fri) 641.50 649.50 641.50 646.50 3,768,370
11th Sep 2025 (Thu) 636.00 643.00 635.50 640.00 2,345,801
10th Sep 2025 (Wed) 630.50 642.50 630.50 636.50 3,722,406
9th Sep 2025 (Tue) 616.50 639.00 615.50 630.00 4,914,213
8th Sep 2025 (Mon) 665.00 668.00 619.00 619.00 12,966,154
5th Sep 2025 (Fri) 660.50 671.00 660.50 670.00 2,529,704
4th Sep 2025 (Thu) 655.50 664.50 655.50 660.50 1,860,208
3rd Sep 2025 (Wed) 652.50 661.50 642.00 654.50 3,783,021
2nd Sep 2025 (Tue) 680.00 681.00 653.00 653.00 3,404,567
1st Sep 2025 (Mon) 681.50 684.00 678.50 681.50 1,248,065
29th Aug 2025 (Fri) 690.00 690.00 679.50 681.50 1,399,175
28th Aug 2025 (Thu) 695.00 695.00 683.00 689.50 1,048,429
27th Aug 2025 (Wed) 698.00 698.50 689.50 692.00 1,131,891
26th Aug 2025 (Tue) 692.00 696.00 684.50 696.00 4,273,974
25th Aug 2025 (Mon) 694.50 694.50 694.50 694.50 0
22nd Aug 2025 (Fri) 690.50 699.50 688.00 694.50 1,541,580
21st Aug 2025 (Thu) 691.50 695.00 688.00 692.50 1,162,502
20th Aug 2025 (Wed) 683.00 692.50 681.00 690.50 1,129,466
19th Aug 2025 (Tue) 685.00 686.00 677.00 680.00 1,396,466
18th Aug 2025 (Mon) 691.00 693.00 684.00 684.00 3,214,295
15th Aug 2025 (Fri) 698.50 699.00 690.00 690.00 1,351,938
14th Aug 2025 (Thu) 691.00 699.00 689.50 696.00 1,799,016
13th Aug 2025 (Wed) 687.00 690.50 685.00 688.00 2,956,384
12th Aug 2025 (Tue) 688.00 694.00 683.00 685.00 1,660,740
11th Aug 2025 (Mon) 681.50 687.00 681.00 687.00 1,347,962
FTSE 100 Latest
Value9,509.40
Change-39.47