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
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
24th Apr 2025 (Thu) 582.50 587.50 580.00 583.50 1,693,615
23rd Apr 2025 (Wed) 590.00 591.50 577.50 582.00 2,298,867
22nd Apr 2025 (Tue) 578.50 585.00 577.00 581.50 2,537,092
21st Apr 2025 (Mon) 578.50 578.50 578.50 578.50 0
18th Apr 2025 (Fri) 578.50 578.50 578.50 578.50 0
17th Apr 2025 (Thu) 575.00 580.00 569.50 578.50 2,325,066
16th Apr 2025 (Wed) 572.00 575.50 568.50 574.50 3,499,230
15th Apr 2025 (Tue) 565.00 575.00 565.00 572.00 3,512,628
14th Apr 2025 (Mon) 555.00 565.00 550.00 564.00 4,431,922
11th Apr 2025 (Fri) 541.00 552.00 535.00 547.00 3,432,496
10th Apr 2025 (Thu) 532.00 547.50 529.00 537.50 5,534,929
9th Apr 2025 (Wed) 516.00 520.50 505.00 513.50 5,077,016
8th Apr 2025 (Tue) 512.50 534.00 508.50 528.00 5,638,678
7th Apr 2025 (Mon) 516.50 530.00 486.80 506.00 9,207,204
4th Apr 2025 (Fri) 540.00 547.00 523.00 531.00 7,808,309
FTSE 100 Latest
Value8,801.29
Change14.27