Shares Magazine
571.50p+0.50 (+0.09%)31 Mar 2025, 18:36
Phoenix Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 567.50p | 573.50p | 564.50p | 571.50p | 5,185,446 |
| Mar 28, 2025 | 576.00p | 578.50p | 569.00p | 571.00p | 5,558,102 |
| Mar 27, 2025 | 574.00p | 575.50p | 570.00p | 574.50p | 5,588,570 |
| Mar 26, 2025 | 576.50p | 580.77p | 572.50p | 576.00p | 3,829,345 |
| Mar 25, 2025 | 580.00p | 582.00p | 572.50p | 574.00p | 2,444,110 |
| Mar 24, 2025 | 578.50p | 580.50p | 572.00p | 575.50p | 3,146,358 |
| Mar 21, 2025 | 574.00p | 580.00p | 571.80p | 576.50p | 8,726,793 |
| Mar 20, 2025 | 585.00p | 586.00p | 571.00p | 577.50p | 8,792,466 |
| Mar 19, 2025 | 588.00p | 590.00p | 578.50p | 582.00p | 4,020,669 |
| Mar 18, 2025 | 581.00p | 587.00p | 575.00p | 587.00p | 7,886,431 |
| Mar 17, 2025 | 545.50p | 580.00p | 537.00p | 580.00p | 15,712,355 |
| Mar 14, 2025 | 516.00p | 524.50p | 513.50p | 524.00p | 3,582,391 |
| Mar 13, 2025 | 513.00p | 519.50p | 510.50p | 516.00p | 4,281,403 |
| Mar 12, 2025 | 512.00p | 518.00p | 508.50p | 515.00p | 2,968,215 |
| Mar 11, 2025 | 512.50p | 516.00p | 506.00p | 510.00p | 7,782,061 |
| Mar 10, 2025 | 518.00p | 523.55p | 513.00p | 514.50p | 3,257,676 |
| Mar 7, 2025 | 507.00p | 518.00p | 504.29p | 515.00p | 2,181,784 |
| Mar 6, 2025 | 520.00p | 520.50p | 507.50p | 509.50p | 3,365,297 |
| Mar 5, 2025 | 520.50p | 525.50p | 515.00p | 516.50p | 2,349,826 |
| Mar 4, 2025 | 517.50p | 524.00p | 513.50p | 517.00p | 3,328,867 |
| Mar 3, 2025 | 519.00p | 523.00p | 512.50p | 521.50p | 2,042,855 |
| Feb 28, 2025 | 516.00p | 521.00p | 514.90p | 518.00p | 6,657,562 |
| Feb 27, 2025 | 516.50p | 521.50p | 511.96p | 519.50p | 2,077,928 |
| Feb 26, 2025 | 509.50p | 518.00p | 508.00p | 518.00p | 1,817,888 |
| Feb 25, 2025 | 503.00p | 511.57p | 503.00p | 507.50p | 1,819,547 |
| Feb 24, 2025 | 507.00p | 510.00p | 502.50p | 506.00p | 1,300,893 |
| Feb 21, 2025 | 504.50p | 510.00p | 502.00p | 506.00p | 1,989,117 |
| Feb 20, 2025 | 501.00p | 507.00p | 499.63p | 501.50p | 2,450,707 |
| Feb 19, 2025 | 508.50p | 510.50p | 499.00p | 499.20p | 2,826,121 |
| Feb 18, 2025 | 505.00p | 509.50p | 502.00p | 508.50p | 1,719,756 |
| Feb 17, 2025 | 510.50p | 513.00p | 500.80p | 504.50p | 4,574,558 |
| Feb 14, 2025 | 516.00p | 517.00p | 509.00p | 513.00p | 2,817,184 |
| Feb 13, 2025 | 521.50p | 524.00p | 514.00p | 515.50p | 2,404,802 |
| Feb 12, 2025 | 518.50p | 524.50p | 514.00p | 516.50p | 2,428,425 |
| Feb 11, 2025 | 524.00p | 524.50p | 518.00p | 519.00p | 1,614,310 |
| Feb 10, 2025 | 519.50p | 525.00p | 518.50p | 524.00p | 2,177,603 |
| Feb 7, 2025 | 522.50p | 526.50p | 516.00p | 519.00p | 2,497,032 |
| Feb 6, 2025 | 521.50p | 529.50p | 519.00p | 520.50p | 2,050,626 |
| Feb 5, 2025 | 505.00p | 518.50p | 504.50p | 518.00p | 1,334,589 |
| Feb 4, 2025 | 511.50p | 514.00p | 502.00p | 508.00p | 2,612,198 |
| Feb 3, 2025 | 513.50p | 515.50p | 506.00p | 512.50p | 1,999,952 |
| Jan 31, 2025 | 520.50p | 525.50p | 518.00p | 522.50p | 3,061,804 |
| Jan 30, 2025 | 522.00p | 524.00p | 518.00p | 520.00p | 1,550,521 |
| Jan 29, 2025 | 518.00p | 523.00p | 517.00p | 520.50p | 1,357,715 |
| Jan 28, 2025 | 512.50p | 519.00p | 510.50p | 516.50p | 1,732,421 |
| Jan 27, 2025 | 506.50p | 515.62p | 504.90p | 512.00p | 1,840,550 |
| Jan 24, 2025 | 506.00p | 508.50p | 504.00p | 508.00p | 1,485,599 |
| Jan 23, 2025 | 507.50p | 508.50p | 504.50p | 506.00p | 1,806,508 |
| Jan 22, 2025 | 504.50p | 510.00p | 503.90p | 506.50p | 2,565,835 |
| Jan 21, 2025 | 502.50p | 507.00p | 501.00p | 506.00p | 1,180,787 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.