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
30th Oct 2025 (Thu) 686.00 686.00 678.50 683.50 813,536
29th Oct 2025 (Wed) 685.50 686.50 678.50 683.50 1,218,553
28th Oct 2025 (Tue) 684.00 685.50 670.50 683.00 1,796,777
27th Oct 2025 (Mon) 681.00 686.00 675.50 683.00 2,084,103
24th Oct 2025 (Fri) 668.50 679.00 661.50 679.00 2,737,649
23rd Oct 2025 (Thu) 669.50 670.00 664.50 667.50 1,432,936
22nd Oct 2025 (Wed) 658.00 674.50 658.00 668.00 2,551,217
21st Oct 2025 (Tue) 650.00 657.50 650.00 653.50 2,283,856
20th Oct 2025 (Mon) 654.00 654.50 648.50 650.00 1,464,052
17th Oct 2025 (Fri) 652.00 655.00 639.50 649.50 3,869,493
16th Oct 2025 (Thu) 674.50 677.00 656.50 661.00 1,757,582
15th Oct 2025 (Wed) 679.00 682.50 674.50 675.50 2,343,100
14th Oct 2025 (Tue) 666.00 676.50 664.00 676.50 6,159,579
13th Oct 2025 (Mon) 666.50 673.50 664.50 668.50 2,986,065
10th Oct 2025 (Fri) 667.00 670.00 662.00 665.00 1,841,496
9th Oct 2025 (Thu) 664.50 667.00 661.50 664.50 2,028,113
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
FTSE 100 Latest
Value9,716.74
Change-39.40