1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

506.00p+6.00 (+1.20%)17 Jan 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 17, 2025500.50p508.00p500.50p506.00p1,739,298
Jan 16, 2025499.00p500.50p493.80p500.00p2,087,994
Jan 15, 2025483.80p498.20p482.80p498.20p2,244,660
Jan 14, 2025481.80p484.00p479.00p480.60p2,106,056
Jan 13, 2025476.60p484.80p475.20p481.00p2,042,839
Jan 10, 2025489.20p490.00p479.00p479.40p2,380,249
Jan 9, 2025480.60p491.00p480.00p489.60p3,017,199
Jan 8, 2025508.00p510.00p488.40p491.00p2,900,735
Jan 7, 2025514.00p514.00p505.30p508.50p1,388,059
Jan 6, 2025511.00p517.00p510.00p517.00p1,838,974
Jan 3, 2025508.00p513.00p508.00p510.50p3,205,820
Jan 2, 2025511.00p513.00p506.50p511.00p1,229,072
Dec 31, 2024502.50p510.00p500.76p510.00p514,204
Dec 30, 2024502.00p505.00p499.20p501.00p608,408
Dec 27, 2024500.50p504.00p500.50p503.00p881,757
Dec 24, 2024502.50p505.50p502.00p502.00p436,491
Dec 23, 2024498.40p502.50p497.00p501.50p1,071,229
Dec 20, 2024500.00p502.50p493.20p500.50p3,415,182
Dec 19, 2024501.50p502.00p497.40p501.00p1,667,456
Dec 18, 2024505.00p507.50p503.00p505.00p1,369,942
Dec 17, 2024510.50p513.00p502.50p504.00p2,617,224
Dec 16, 2024518.50p521.00p512.36p512.50p1,042,633
Dec 13, 2024518.00p522.50p516.50p518.00p2,269,186
Dec 12, 2024522.00p523.00p517.95p518.00p2,347,106
Dec 11, 2024512.50p519.50p512.50p518.50p1,098,937
Dec 10, 2024517.50p520.50p514.50p515.50p991,990
Dec 9, 2024523.00p525.50p519.50p520.00p1,320,921
Dec 6, 2024527.00p528.50p520.00p521.50p2,173,503
Dec 5, 2024523.50p527.50p520.00p526.50p2,422,629
Dec 4, 2024516.00p521.50p511.00p520.50p2,582,077
Dec 3, 2024514.50p520.00p513.50p516.50p3,348,639
Dec 2, 2024516.00p520.00p511.00p515.50p1,964,134
Nov 29, 2024514.50p517.00p512.50p514.00p2,333,046
Nov 28, 2024513.50p518.00p513.50p516.50p908,529
Nov 27, 2024512.00p516.00p508.24p512.50p1,556,957
Nov 26, 2024511.50p513.85p508.00p509.50p1,424,733
Nov 25, 2024510.50p514.76p506.00p513.50p4,112,314
Nov 22, 2024508.50p511.24p506.50p507.00p1,637,751
Nov 21, 2024502.50p507.00p498.40p505.50p1,993,333
Nov 20, 2024504.00p505.50p498.17p498.40p3,177,268
Nov 19, 2024505.00p508.00p497.80p504.00p1,847,217
Nov 18, 2024504.50p506.50p499.20p503.50p1,347,603
Nov 15, 2024494.80p504.00p493.40p501.50p1,764,772
Nov 14, 2024485.80p494.80p485.60p494.80p3,941,312
Nov 13, 2024488.20p490.00p482.00p488.00p3,646,729
Nov 12, 2024488.20p490.20p484.80p487.60p4,994,267
Nov 11, 2024492.40p496.60p491.80p492.00p1,571,291
Nov 8, 2024491.40p493.20p487.80p490.40p1,662,893
Nov 7, 2024492.00p495.40p488.00p491.00p2,366,049
Nov 6, 2024500.50p500.50p486.40p488.60p3,642,918
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC932.007.00
Ferrexpo PLC108.406.90
Aston Martin Lagonda Global Holdings PLC108.606.47
Entain PLC669.606.29
Smiths Group PLC1,862.005.50
Discoverie Group PLC694.004.99
Risers/fallers data from previous trading day.