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
24th Jun 2025 (Tue) 659.00 660.50 653.00 655.00 2,035,180
23rd Jun 2025 (Mon) 655.00 657.00 647.00 651.00 1,947,940
20th Jun 2025 (Fri) 663.00 668.00 657.50 657.50 8,538,876
19th Jun 2025 (Thu) 658.50 662.00 655.50 658.00 1,583,239
18th Jun 2025 (Wed) 656.50 663.50 655.00 661.50 2,556,459
17th Jun 2025 (Tue) 654.00 654.50 650.00 653.00 2,470,372
16th Jun 2025 (Mon) 652.50 659.00 650.50 656.00 1,477,946
13th Jun 2025 (Fri) 649.50 654.50 646.00 652.00 2,018,389
12th Jun 2025 (Thu) 655.00 656.50 652.00 654.00 1,409,022
11th Jun 2025 (Wed) 653.00 659.50 653.00 657.50 3,352,885
10th Jun 2025 (Tue) 654.00 656.50 650.00 653.50 1,886,741
9th Jun 2025 (Mon) 652.50 653.00 649.00 652.50 1,941,051
6th Jun 2025 (Fri) 647.50 656.50 646.00 650.00 2,731,695
5th Jun 2025 (Thu) 643.50 645.50 639.50 643.50 3,291,353
4th Jun 2025 (Wed) 647.50 647.50 639.50 642.50 2,097,003
3rd Jun 2025 (Tue) 645.00 649.00 642.00 645.50 2,923,787
2nd Jun 2025 (Mon) 633.00 646.00 633.00 644.50 1,944,160
30th May 2025 (Fri) 635.00 640.50 632.50 634.00 6,854,381
29th May 2025 (Thu) 637.50 639.00 620.00 634.00 3,130,085
28th May 2025 (Wed) 640.00 644.50 639.00 642.50 1,700,940
27th May 2025 (Tue) 634.00 643.00 634.00 640.00 2,769,371
26th May 2025 (Mon) 633.00 633.00 633.00 633.00 0
23rd May 2025 (Fri) 628.00 635.00 621.50 633.00 3,753,840
22nd May 2025 (Thu) 636.50 637.00 625.00 627.50 3,582,875
21st May 2025 (Wed) 633.50 642.00 627.50 638.50 4,518,800
20th May 2025 (Tue) 619.00 622.50 617.00 621.50 1,967,596
19th May 2025 (Mon) 617.50 619.00 612.50 617.50 1,955,678
16th May 2025 (Fri) 618.00 618.00 613.50 617.50 1,575,523
15th May 2025 (Thu) 603.50 615.00 600.50 615.00 3,479,474
14th May 2025 (Wed) 602.00 607.50 599.50 605.00 1,664,325
13th May 2025 (Tue) 599.50 605.00 595.00 602.50 1,959,928
12th May 2025 (Mon) 616.50 620.50 593.00 601.00 2,935,231
9th May 2025 (Fri) 604.50 613.00 602.00 613.00 1,942,582
8th May 2025 (Thu) 610.00 612.00 603.00 603.00 1,977,084
7th May 2025 (Wed) 606.00 607.50 603.00 607.00 3,342,234
6th May 2025 (Tue) 603.00 605.50 597.50 604.50 7,651,509
5th May 2025 (Mon) 599.50 599.50 599.50 599.50 0
2nd May 2025 (Fri) 598.50 600.50 596.00 599.50 2,991,741
1st May 2025 (Thu) 597.50 597.50 592.00 596.00 1,309,299
30th Apr 2025 (Wed) 594.50 598.50 590.50 597.50 3,704,496
29th Apr 2025 (Tue) 594.00 596.50 590.00 593.00 1,515,540
28th Apr 2025 (Mon) 587.00 592.00 587.00 589.50 1,501,653
25th Apr 2025 (Fri) 584.50 587.50 583.00 587.50 3,239,818
FTSE 100 Latest
Value8,758.99
Change0.00