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
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
8th Aug 2025 (Fri) 677.00 680.50 675.00 679.50 2,659,810
7th Aug 2025 (Thu) 686.50 688.00 674.50 679.00 1,725,004
6th Aug 2025 (Wed) 677.00 687.00 674.00 686.50 3,773,688
5th Aug 2025 (Tue) 673.00 677.00 670.00 676.00 1,956,785
4th Aug 2025 (Mon) 661.50 674.00 661.00 674.00 2,082,115
1st Aug 2025 (Fri) 658.50 665.50 657.50 661.00 1,573,019
31st Jul 2025 (Thu) 653.00 664.00 650.00 664.00 2,031,340
30th Jul 2025 (Wed) 650.00 654.00 644.50 649.00 1,198,221
29th Jul 2025 (Tue) 649.00 650.50 646.50 648.50 1,357,212
28th Jul 2025 (Mon) 653.00 654.00 647.00 649.00 1,339,868
25th Jul 2025 (Fri) 655.00 655.00 645.00 649.50 1,367,080
24th Jul 2025 (Thu) 655.50 657.50 650.00 654.50 1,339,498
23rd Jul 2025 (Wed) 655.50 655.50 652.00 654.50 1,362,017
22nd Jul 2025 (Tue) 654.00 655.50 649.50 652.00 1,149,575
21st Jul 2025 (Mon) 649.50 658.50 645.00 657.50 1,721,065
18th Jul 2025 (Fri) 649.00 649.00 640.50 646.50 1,802,653
17th Jul 2025 (Thu) 649.00 650.00 643.50 643.50 1,633,389
16th Jul 2025 (Wed) 647.50 651.00 646.00 646.00 1,349,171
15th Jul 2025 (Tue) 656.50 656.50 650.00 651.00 1,710,761
14th Jul 2025 (Mon) 642.00 652.50 642.00 652.50 1,138,980
11th Jul 2025 (Fri) 638.50 645.00 637.50 644.00 2,924,289
10th Jul 2025 (Thu) 641.00 643.50 637.00 637.00 2,551,003
9th Jul 2025 (Wed) 637.00 642.00 636.00 636.50 2,878,478
8th Jul 2025 (Tue) 642.00 645.50 635.50 635.50 2,659,387
7th Jul 2025 (Mon) 648.00 650.00 643.50 644.00 2,497,664
4th Jul 2025 (Fri) 646.50 647.50 644.00 647.50 2,307,739
3rd Jul 2025 (Thu) 645.50 648.00 640.50 648.00 5,135,369
2nd Jul 2025 (Wed) 663.00 665.00 637.00 637.50 3,789,715
1st Jul 2025 (Tue) 663.00 665.50 659.00 661.50 2,300,235
30th Jun 2025 (Mon) 661.00 661.50 656.00 658.50 2,204,059
FTSE 100 Latest
Value9,216.82
Change-38.68