Phoenix Group Holdings (PHNX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:12PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 554.00 | 556.00 | 540.60 | 548.80 | 548.80 | 4,141,478 |
| 23 Mar 2023 | 565.80 | 567.30 | 555.60 | 557.60 | 557.60 | 3,880,799 |
| 22 Mar 2023 | 573.80 | 574.20 | 565.19 | 568.60 | 568.60 | 6,251,442 |
| 21 Mar 2023 | 566.20 | 579.34 | 565.78 | 575.60 | 575.60 | 2,593,252 |
| 20 Mar 2023 | 551.00 | 564.75 | 532.00 | 560.20 | 560.20 | 9,845,147 |
| 17 Mar 2023 | 570.20 | 577.80 | 557.40 | 559.00 | 559.00 | 6,908,115 |
| 16 Mar 2023 | 569.80 | 576.55 | 565.00 | 570.00 | 570.00 | 3,798,654 |
| 15 Mar 2023 | 593.40 | 600.66 | 562.60 | 562.60 | 562.60 | 3,432,337 |
| 14 Mar 2023 | 596.40 | 600.20 | 571.80 | 597.40 | 597.40 | 5,740,275 |
| 13 Mar 2023 | 620.00 | 622.80 | 590.60 | 592.00 | 592.00 | 5,807,937 |
| 10 Mar 2023 | 629.20 | 629.20 | 612.20 | 617.80 | 617.80 | 2,573,096 |
| 09 Mar 2023 | 634.80 | 641.60 | 632.80 | 634.80 | 634.80 | 4,159,066 |
| 08 Mar 2023 | 630.00 | 638.68 | 625.40 | 636.20 | 636.20 | 1,788,832 |
| 07 Mar 2023 | 635.20 | 638.00 | 632.60 | 632.80 | 632.80 | 4,653,524 |
| 06 Mar 2023 | 637.00 | 637.40 | 629.00 | 633.80 | 633.80 | 3,154,971 |
| 03 Mar 2023 | 636.00 | 637.60 | 629.20 | 635.00 | 635.00 | 3,653,553 |
| 02 Mar 2023 | 636.00 | 639.40 | 633.20 | 635.40 | 635.40 | 1,252,859 |
| 01 Mar 2023 | 633.20 | 640.00 | 630.60 | 638.00 | 638.00 | 1,500,280 |
| 28 Feb 2023 | 630.40 | 638.40 | 629.70 | 633.40 | 633.40 | 1,905,361 |
| 27 Feb 2023 | 630.20 | 636.80 | 630.20 | 634.00 | 634.00 | 1,245,605 |
| 24 Feb 2023 | 626.20 | 633.60 | 624.60 | 628.00 | 628.00 | 1,303,891 |
| 23 Feb 2023 | 621.60 | 624.60 | 620.80 | 622.60 | 622.60 | 1,635,143 |
| 22 Feb 2023 | 624.40 | 626.00 | 616.80 | 619.60 | 619.60 | 1,114,699 |
| 21 Feb 2023 | 633.80 | 635.20 | 625.80 | 626.80 | 626.80 | 2,664,954 |
| 20 Feb 2023 | 630.80 | 637.20 | 630.80 | 634.40 | 634.40 | 5,733,671 |
| 17 Feb 2023 | 632.20 | 637.20 | 627.60 | 633.60 | 633.60 | 3,976,062 |
| 16 Feb 2023 | 640.40 | 641.20 | 630.40 | 635.00 | 635.00 | 1,775,213 |
| 15 Feb 2023 | 633.20 | 638.20 | 628.80 | 637.80 | 637.80 | 1,182,897 |
| 14 Feb 2023 | 626.60 | 635.40 | 623.69 | 632.00 | 632.00 | 1,857,757 |
| 13 Feb 2023 | 623.80 | 628.00 | 620.40 | 625.80 | 625.80 | 1,609,227 |
| 10 Feb 2023 | 624.80 | 625.80 | 613.80 | 621.80 | 621.80 | 3,248,601 |
| 09 Feb 2023 | 628.00 | 631.00 | 626.70 | 626.80 | 626.80 | 5,994,717 |
| 08 Feb 2023 | 627.20 | 636.60 | 623.40 | 623.40 | 623.40 | 3,992,232 |
| 07 Feb 2023 | 634.80 | 637.40 | 626.00 | 629.00 | 629.00 | 1,450,351 |
| 06 Feb 2023 | 641.00 | 642.40 | 633.20 | 635.20 | 635.20 | 4,380,032 |
| 03 Feb 2023 | 643.00 | 646.20 | 639.00 | 644.00 | 644.00 | 1,207,023 |
| 02 Feb 2023 | 637.20 | 647.00 | 637.20 | 647.00 | 647.00 | 1,647,354 |
| 01 Feb 2023 | 642.20 | 643.20 | 634.80 | 637.00 | 637.00 | 6,252,864 |
| 31 Jan 2023 | 637.80 | 643.20 | 633.80 | 640.80 | 640.80 | 2,058,518 |
| 30 Jan 2023 | 642.20 | 642.75 | 629.40 | 635.20 | 635.20 | 3,283,768 |
| 27 Jan 2023 | 639.00 | 641.60 | 636.00 | 641.60 | 641.60 | 1,154,039 |
| 26 Jan 2023 | 640.00 | 640.00 | 633.80 | 637.40 | 637.40 | 2,631,036 |
| 25 Jan 2023 | 635.80 | 638.30 | 631.40 | 635.40 | 635.40 | 1,003,965 |
| 24 Jan 2023 | 631.80 | 636.00 | 628.80 | 634.00 | 634.00 | 3,205,536 |
| 23 Jan 2023 | 627.00 | 632.00 | 626.60 | 628.80 | 628.80 | 1,350,839 |
| 20 Jan 2023 | 623.40 | 628.00 | 620.80 | 625.40 | 625.40 | 1,137,779 |
| 19 Jan 2023 | 624.80 | 628.40 | 619.20 | 621.40 | 621.40 | 1,034,523 |
| 18 Jan 2023 | 630.40 | 633.00 | 625.50 | 627.20 | 627.20 | 7,776,755 |
| 17 Jan 2023 | 628.60 | 634.20 | 627.20 | 630.40 | 630.40 | 2,973,341 |
| 16 Jan 2023 | 626.60 | 629.80 | 621.20 | 628.40 | 628.40 | 1,901,347 |
| 13 Jan 2023 | 630.20 | 635.20 | 625.60 | 625.60 | 625.60 | 1,767,193 |
| 12 Jan 2023 | 624.00 | 631.00 | 623.50 | 629.40 | 629.40 | 2,369,700 |
| 11 Jan 2023 | 625.60 | 627.40 | 609.50 | 621.40 | 621.40 | 2,021,186 |
| 10 Jan 2023 | 618.60 | 625.30 | 616.80 | 624.00 | 624.00 | 1,610,886 |
| 09 Jan 2023 | 626.00 | 626.80 | 616.20 | 620.60 | 620.60 | 1,761,535 |
| 06 Jan 2023 | 620.60 | 625.80 | 619.00 | 624.40 | 624.40 | 1,024,141 |
| 05 Jan 2023 | 620.60 | 623.80 | 619.00 | 620.60 | 620.60 | 3,468,538 |
| 04 Jan 2023 | 618.60 | 626.20 | 618.00 | 623.60 | 623.60 | 1,331,824 |
| 03 Jan 2023 | 615.20 | 622.80 | 610.40 | 616.20 | 616.20 | 1,564,703 |
| 30 Dec 2022 | 612.40 | 616.20 | 608.60 | 608.60 | 608.60 | 615,136 |
| 29 Dec 2022 | 611.40 | 615.60 | 606.60 | 612.60 | 612.60 | 1,220,644 |
| 28 Dec 2022 | 615.40 | 618.80 | 609.00 | 610.80 | 610.80 | 1,168,889 |
| 23 Dec 2022 | 606.60 | 612.00 | 605.50 | 611.80 | 611.80 | 318,064 |
| 22 Dec 2022 | 611.80 | 617.40 | 607.60 | 607.60 | 607.60 | 1,761,880 |
| 21 Dec 2022 | 591.00 | 611.69 | 591.00 | 611.60 | 611.60 | 1,432,353 |
| 20 Dec 2022 | 591.80 | 597.40 | 590.00 | 594.00 | 594.00 | 1,347,199 |
| 19 Dec 2022 | 597.80 | 601.80 | 594.94 | 598.40 | 598.40 | 1,095,422 |
| 16 Dec 2022 | 611.60 | 612.60 | 589.62 | 596.60 | 596.60 | 10,708,874 |
| 15 Dec 2022 | 613.40 | 616.20 | 606.60 | 612.20 | 612.20 | 2,139,935 |
| 14 Dec 2022 | 607.80 | 615.40 | 606.20 | 615.40 | 615.40 | 1,894,148 |
| 13 Dec 2022 | 601.20 | 613.80 | 599.60 | 609.40 | 609.40 | 3,556,252 |
| 12 Dec 2022 | 600.20 | 601.80 | 596.40 | 599.00 | 599.00 | 1,721,556 |
| 09 Dec 2022 | 602.80 | 605.60 | 596.20 | 603.80 | 603.80 | 1,568,377 |
| 08 Dec 2022 | 605.80 | 607.80 | 600.60 | 600.60 | 600.60 | 1,464,698 |
| 07 Dec 2022 | 610.00 | 612.80 | 603.16 | 605.60 | 605.60 | 2,081,483 |
| 06 Dec 2022 | 605.00 | 618.00 | 598.80 | 611.40 | 611.40 | 4,264,292 |
| 05 Dec 2022 | 598.80 | 602.80 | 593.40 | 596.20 | 596.20 | 1,757,369 |
| 02 Dec 2022 | 592.00 | 601.60 | 587.60 | 596.80 | 596.80 | 2,695,821 |
| 01 Dec 2022 | 594.00 | 598.00 | 587.40 | 591.00 | 591.00 | 2,082,488 |
| 30 Nov 2022 | 600.00 | 603.40 | 586.80 | 588.80 | 588.80 | 5,217,182 |
| 29 Nov 2022 | 605.60 | 611.80 | 596.00 | 596.00 | 596.00 | 4,566,192 |
| 28 Nov 2022 | 607.20 | 610.00 | 603.00 | 604.20 | 604.20 | 2,756,819 |
| 25 Nov 2022 | 605.00 | 609.80 | 602.00 | 609.80 | 609.80 | 979,697 |
| 24 Nov 2022 | 601.40 | 612.40 | 600.60 | 604.80 | 604.80 | 1,606,153 |
| 23 Nov 2022 | 595.00 | 601.80 | 593.72 | 601.80 | 601.80 | 1,661,285 |
| 22 Nov 2022 | 591.80 | 599.00 | 591.20 | 593.00 | 593.00 | 1,280,364 |
| 21 Nov 2022 | 594.60 | 598.80 | 588.39 | 591.00 | 591.00 | 1,548,201 |
| 18 Nov 2022 | 580.40 | 599.80 | 580.31 | 596.00 | 596.00 | 3,752,119 |
| 17 Nov 2022 | 572.20 | 578.20 | 565.40 | 576.80 | 576.80 | 3,596,078 |
| 16 Nov 2022 | 566.20 | 570.20 | 564.00 | 570.20 | 570.20 | 2,770,190 |
| 15 Nov 2022 | 567.40 | 578.60 | 563.80 | 567.40 | 567.40 | 2,265,291 |
| 14 Nov 2022 | 570.80 | 571.00 | 563.40 | 568.80 | 568.80 | 3,539,819 |
| 11 Nov 2022 | 565.60 | 579.20 | 562.80 | 567.20 | 567.20 | 2,352,712 |
| 10 Nov 2022 | 548.20 | 567.00 | 547.80 | 567.00 | 567.00 | 3,311,719 |
| 09 Nov 2022 | 553.60 | 553.80 | 547.60 | 551.40 | 551.40 | 1,301,626 |
| 08 Nov 2022 | 549.60 | 554.20 | 546.00 | 552.80 | 552.80 | 4,133,737 |
| 07 Nov 2022 | 548.80 | 555.20 | 546.00 | 551.80 | 551.80 | 3,177,677 |
| 04 Nov 2022 | 546.20 | 554.00 | 543.20 | 551.00 | 551.00 | 4,425,362 |
| 03 Nov 2022 | 545.40 | 549.20 | 540.00 | 543.00 | 543.00 | 1,833,023 |
| 02 Nov 2022 | 552.60 | 552.60 | 543.00 | 550.80 | 550.80 | 1,463,277 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
