Shares Magazine
647.00p-1.00 (-0.15%)04 Jul 2025, 09:00
Phoenix Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 3, 2025 | 645.50p | 648.36p | 640.08p | 648.00p | 5,136,497 |
| Jul 2, 2025 | 663.00p | 665.00p | 637.00p | 637.50p | 3,791,202 |
| Jul 1, 2025 | 663.00p | 665.50p | 659.00p | 661.50p | 2,301,584 |
| Jun 30, 2025 | 661.00p | 662.00p | 656.00p | 658.50p | 2,205,971 |
| Jun 27, 2025 | 653.00p | 658.50p | 650.72p | 657.00p | 1,238,880 |
| Jun 26, 2025 | 650.50p | 655.00p | 647.50p | 653.00p | 1,599,598 |
| Jun 25, 2025 | 655.50p | 658.00p | 647.50p | 647.50p | 1,911,739 |
| Jun 24, 2025 | 659.00p | 661.00p | 653.00p | 655.00p | 2,037,079 |
| Jun 23, 2025 | 655.00p | 658.50p | 646.50p | 651.00p | 1,949,649 |
| Jun 20, 2025 | 663.00p | 668.00p | 657.46p | 657.50p | 8,541,120 |
| Jun 19, 2025 | 658.50p | 662.00p | 655.00p | 658.00p | 1,584,208 |
| Jun 18, 2025 | 656.50p | 663.50p | 654.50p | 661.50p | 2,559,982 |
| Jun 17, 2025 | 654.00p | 654.54p | 649.50p | 653.00p | 2,471,536 |
| Jun 16, 2025 | 652.50p | 659.00p | 650.50p | 656.00p | 1,479,901 |
| Jun 13, 2025 | 649.50p | 655.00p | 645.00p | 652.00p | 2,020,859 |
| Jun 12, 2025 | 655.00p | 656.50p | 651.50p | 654.00p | 1,410,275 |
| Jun 11, 2025 | 653.00p | 660.00p | 652.50p | 657.50p | 3,354,310 |
| Jun 10, 2025 | 654.00p | 656.50p | 649.50p | 653.50p | 1,888,569 |
| Jun 9, 2025 | 652.50p | 654.81p | 648.50p | 652.50p | 1,943,633 |
| Jun 6, 2025 | 647.50p | 657.00p | 646.00p | 650.00p | 2,732,962 |
| Jun 5, 2025 | 643.50p | 646.50p | 639.00p | 643.50p | 3,292,850 |
| Jun 4, 2025 | 647.50p | 647.50p | 639.00p | 642.50p | 2,098,436 |
| Jun 3, 2025 | 645.00p | 649.50p | 642.00p | 645.50p | 2,925,365 |
| Jun 2, 2025 | 633.00p | 646.00p | 632.88p | 644.50p | 1,946,506 |
| May 30, 2025 | 635.00p | 640.50p | 632.00p | 634.00p | 6,855,616 |
| May 29, 2025 | 637.50p | 639.50p | 620.00p | 634.00p | 3,131,204 |
| May 28, 2025 | 640.00p | 645.00p | 639.00p | 642.50p | 1,702,089 |
| May 27, 2025 | 634.00p | 643.50p | 634.00p | 640.00p | 2,771,208 |
| May 23, 2025 | 628.00p | 635.00p | 621.50p | 633.00p | 3,755,113 |
| May 22, 2025 | 636.50p | 638.00p | 625.00p | 627.50p | 3,584,205 |
| May 21, 2025 | 633.50p | 642.50p | 627.50p | 638.50p | 4,520,524 |
| May 20, 2025 | 619.00p | 622.50p | 616.50p | 621.50p | 1,968,817 |
| May 19, 2025 | 617.50p | 619.50p | 612.00p | 617.50p | 1,957,469 |
| May 16, 2025 | 618.00p | 618.50p | 613.50p | 617.50p | 1,576,674 |
| May 15, 2025 | 603.50p | 615.00p | 600.50p | 615.00p | 3,480,449 |
| May 14, 2025 | 602.00p | 607.50p | 599.50p | 605.00p | 1,665,312 |
| May 13, 2025 | 599.50p | 605.00p | 595.00p | 602.50p | 1,960,458 |
| May 12, 2025 | 616.50p | 621.00p | 592.50p | 601.00p | 2,936,038 |
| May 9, 2025 | 604.50p | 613.00p | 602.00p | 613.00p | 1,943,273 |
| May 8, 2025 | 610.00p | 612.50p | 603.00p | 603.00p | 1,977,974 |
| May 7, 2025 | 606.00p | 608.00p | 602.50p | 607.00p | 3,343,183 |
| May 6, 2025 | 603.00p | 606.00p | 597.00p | 604.50p | 7,653,642 |
| May 2, 2025 | 598.50p | 600.50p | 595.50p | 599.50p | 2,992,847 |
| May 1, 2025 | 597.50p | 597.50p | 591.50p | 596.00p | 1,310,316 |
| Apr 30, 2025 | 594.50p | 599.00p | 590.50p | 597.50p | 3,706,011 |
| Apr 29, 2025 | 594.00p | 597.00p | 589.98p | 593.00p | 1,516,701 |
| Apr 28, 2025 | 587.00p | 592.50p | 586.50p | 589.50p | 1,503,622 |
| Apr 25, 2025 | 584.50p | 588.00p | 582.98p | 587.50p | 3,241,199 |
| Apr 24, 2025 | 582.50p | 587.50p | 579.50p | 583.50p | 1,694,677 |
| Apr 23, 2025 | 590.00p | 592.50p | 577.50p | 582.00p | 2,299,862 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Vodafone Group PLC | 80.82 | 2.00 |
| W.A.G Payment Solutions PLC | 87.96 | 1.34 |
| Drax Group PLC | 692.50 | 1.32 |
| Auction Technology Group PLC | 484.00 | 1.26 |
| North Atlantic Smaller Companies Investment Trust PLC | 396.55 | 1.16 |
| Coca-Cola Hbc AG | 3,998.00 | 0.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 616.02 | -3.26 |
| Moonpig Group PLC | 234.50 | -3.10 |
| Atalaya Mining Copper, S.A. | 450.00 | -2.81 |
| Dr. Martens PLC | 75.90 | -2.38 |
| Watches Of Switzerland Group PLC | 377.96 | -2.59 |
| Wizz Air Holdings PLC | 1,066.00 | -2.02 |