1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

526.00p-6.50 (-1.22%)02 Jul 2024, 16:37
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
Jul 2, 2024528.00p536.00p521.14p526.00p4,168,045
Jul 1, 2024528.00p537.00p518.00p532.50p3,454,012
Jun 28, 2024522.00p528.61p521.00p521.50p2,005,442
Jun 27, 2024520.00p524.00p515.00p520.00p2,512,840
Jun 26, 2024527.50p529.00p515.00p518.50p4,995,463
Jun 25, 2024530.00p533.50p522.00p526.50p7,633,216
Jun 24, 2024513.00p528.00p492.40p525.50p6,838,536
Jun 21, 2024493.20p520.00p488.60p516.00p14,261,660
Jun 20, 2024486.60p495.40p482.20p495.40p2,923,402
Jun 19, 2024485.80p488.20p482.80p485.20p2,825,967
Jun 18, 2024482.20p486.20p479.72p484.40p3,345,241
Jun 17, 2024483.00p485.20p477.00p479.00p8,374,927
Jun 14, 2024482.00p486.20p477.80p480.60p3,819,303
Jun 13, 2024490.00p494.75p481.37p482.80p2,118,951
Jun 12, 2024487.00p494.80p484.00p490.80p3,065,533
Jun 11, 2024490.20p495.60p482.40p484.80p3,816,825
Jun 10, 2024489.00p494.40p484.82p489.00p2,518,550
Jun 7, 2024502.00p504.00p491.40p491.40p2,065,618
Jun 6, 2024494.00p501.50p492.00p499.00p2,570,237
Jun 5, 2024495.40p503.50p487.20p495.20p3,936,630
Jun 4, 2024497.40p518.50p493.60p493.60p2,070,500
Jun 3, 2024503.50p505.50p496.20p498.20p3,187,821
May 31, 2024500.50p502.00p494.60p496.20p16,138,457
May 30, 2024490.00p501.00p487.00p500.50p4,247,913
May 29, 2024497.80p501.00p491.20p491.20p2,091,773
May 28, 2024504.00p507.00p495.86p499.60p1,722,098
May 24, 2024490.80p505.50p488.00p503.00p2,329,997
May 23, 2024504.50p508.50p495.60p496.00p3,182,322
May 22, 2024507.50p513.00p502.50p505.00p3,956,959
May 21, 2024510.00p516.00p505.84p509.50p2,142,164
May 20, 2024515.00p519.00p510.00p512.50p1,998,632
May 17, 2024524.50p525.50p514.00p515.00p2,031,032
May 16, 2024514.50p527.00p511.50p525.50p3,683,431
May 15, 2024505.50p515.00p501.00p515.00p3,789,590
May 14, 2024507.00p509.00p502.36p504.50p2,573,684
May 13, 2024520.00p524.00p502.50p508.50p5,314,325
May 10, 2024518.50p524.91p512.50p520.50p7,674,684
May 9, 2024511.50p525.50p510.50p516.00p3,588,402
May 8, 2024518.50p519.50p505.50p508.50p3,999,564
May 7, 2024526.00p526.00p493.80p517.50p4,452,284
May 3, 2024490.00p531.00p487.40p519.50p13,479,477
May 2, 2024485.20p489.80p485.20p488.00p4,004,423
May 1, 2024490.40p494.80p483.80p485.20p1,537,126
Apr 30, 2024494.80p497.08p482.00p489.80p2,111,299
Apr 29, 2024488.00p496.20p485.40p493.80p2,023,564
Apr 26, 2024485.20p488.60p484.20p485.00p2,237,173
Apr 25, 2024485.00p489.60p479.80p481.80p2,711,468
Apr 24, 2024492.80p495.80p482.72p485.20p2,920,048
Apr 23, 2024490.40p494.20p487.60p492.00p3,396,141
Apr 22, 2024484.60p491.40p483.40p487.40p3,026,334
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.