1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

507.00p+1.50 (+0.30%)22 Nov 2024, 18:29
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
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
Nov 5, 2024500.00p501.50p495.08p495.80p1,779,463
Nov 4, 2024500.00p505.00p498.20p500.00p2,351,705
Nov 1, 2024493.40p501.50p487.32p501.00p3,651,329
Oct 31, 2024501.00p504.50p489.40p491.20p4,399,140
Oct 30, 2024499.40p520.31p499.19p505.00p2,726,292
Oct 29, 2024513.00p513.00p498.80p501.00p2,955,512
Oct 28, 2024508.50p512.00p505.00p507.50p2,393,502
Oct 25, 2024514.00p515.00p506.50p506.50p2,466,166
Oct 24, 2024512.50p514.00p511.00p512.50p2,558,090
Oct 23, 2024521.00p524.00p511.50p512.50p2,514,400
Oct 22, 2024528.50p531.00p520.50p522.50p3,188,362
Oct 21, 2024532.50p537.00p528.50p530.00p1,483,335
Oct 18, 2024531.00p535.00p530.50p532.50p1,157,397
Oct 17, 2024536.50p536.50p527.46p533.50p2,949,670
Oct 16, 2024520.00p529.00p518.50p526.00p2,012,710
Oct 15, 2024518.00p519.50p515.50p518.00p3,024,361
Oct 14, 2024514.00p516.00p511.00p516.00p2,282,238
Oct 11, 2024514.00p517.00p511.50p514.00p2,068,404
Oct 10, 2024523.00p525.31p513.50p514.50p1,895,007
Oct 9, 2024521.00p523.50p519.00p523.00p2,989,572
Oct 8, 2024517.00p521.00p515.00p520.50p1,956,199
Oct 7, 2024519.00p524.00p514.10p520.50p2,379,365
Oct 4, 2024513.50p522.57p509.50p516.00p4,781,525
Oct 3, 2024529.00p530.68p521.00p523.50p5,553,708
Oct 2, 2024561.00p562.00p554.50p555.50p3,568,821
Oct 1, 2024560.00p566.00p556.50p559.50p3,483,097
Sep 30, 2024565.50p570.19p559.00p559.50p3,655,667
Sep 27, 2024562.00p570.00p558.00p566.00p3,473,655
Sep 26, 2024562.00p564.50p556.79p560.00p1,952,098
Sep 25, 2024554.00p559.71p552.00p555.50p2,071,746
Sep 24, 2024557.50p560.50p554.00p554.50p1,676,800
Sep 23, 2024549.50p554.50p548.00p553.00p1,589,137
Sep 20, 2024548.00p554.50p546.00p549.00p3,612,838
Sep 19, 2024544.50p550.00p543.00p548.00p3,566,663
Sep 18, 2024552.00p553.00p539.50p541.00p3,460,692
Sep 17, 2024548.50p560.50p548.50p554.00p3,895,065
Sep 16, 2024580.00p580.00p546.00p546.00p7,013,913
123456
Showing 1 to 50 of 253

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.