UK markets close in 1 hour 55 minutes

Phoenix Group Holdings (PHNX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
549.87+7.67 (+1.41%)
As of 02:20PM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2022668.20670.50665.20670.00559.823,855,844
07 Feb 2022662.00666.00656.80665.60556.143,693,301
04 Feb 2022666.40667.80650.40654.80547.122,722,960
03 Feb 2022669.00671.00661.20664.40555.148,073,041
02 Feb 2022661.80668.20659.20667.60557.812,640,459
01 Feb 2022663.40665.00655.20659.80551.296,551,649
31 Jan 2022675.00675.00656.40660.20551.634,759,532
28 Jan 2022654.60667.20652.80667.20557.4810,600,033
27 Jan 2022676.60692.80675.40686.20573.351,506,469
26 Jan 2022675.60687.40669.80681.60569.511,953,358
25 Jan 2022664.60669.80658.80669.80559.653,145,344
24 Jan 2022675.60679.20654.34660.00551.462,362,561
21 Jan 2022689.60691.40671.40681.00569.012,766,253
20 Jan 2022697.40702.20690.40697.60582.882,837,490
19 Jan 2022699.80702.60693.00698.60583.713,803,661
18 Jan 2022684.80704.40680.40701.40586.055,494,379
17 Jan 2022683.00689.20679.40686.00573.185,599,638
14 Jan 2022680.00690.00678.00678.00566.5013,876,739
13 Jan 2022687.20691.20678.80686.00573.186,198,046
12 Jan 2022676.00688.00664.73685.00572.3510,040,337
11 Jan 2022700.00701.40682.00685.00572.353,523,921
10 Jan 2022672.80673.00665.00669.60559.481,411,283
07 Jan 2022657.00670.80657.00670.00559.822,323,745
06 Jan 2022652.80664.80650.80659.00550.622,834,359
05 Jan 2022661.80669.60659.80659.80551.291,455,309
04 Jan 2022658.00665.00655.13662.40553.471,662,000
31 Dec 2021648.20653.20648.20653.20545.78296,702
30 Dec 2021654.60655.60649.80650.40543.44561,304
29 Dec 2021658.20660.60651.40653.60546.11750,597
24 Dec 2021655.00658.60649.20649.20542.44940,492
23 Dec 2021640.40650.40640.00650.20543.27842,501
22 Dec 2021637.20640.00634.36638.80533.751,401,903
21 Dec 2021627.40637.60625.20636.80532.08838,616
20 Dec 2021630.00634.80625.20625.20522.384,272,521
17 Dec 2021640.40643.40636.80641.40535.921,879,404
16 Dec 2021645.60646.60637.40641.40535.921,777,798
15 Dec 2021640.60642.40632.60638.80533.751,077,029
14 Dec 2021638.20645.20637.60640.00534.751,319,338
13 Dec 2021644.40650.60635.40635.80531.241,487,329
10 Dec 2021648.00658.40647.00651.40544.27884,157
09 Dec 2021659.40659.40647.00650.60543.61917,104
08 Dec 2021651.80656.60646.60655.40547.621,111,611
07 Dec 2021656.60656.76651.00652.40545.111,204,712
06 Dec 2021646.80651.20645.20650.40543.44877,843
03 Dec 2021646.00648.00640.00643.20537.421,172,932
02 Dec 2021642.00644.80638.20640.80535.421,514,822
01 Dec 2021640.60651.00640.60644.20538.261,259,961
30 Nov 2021635.20650.40632.82640.20534.923,025,195
29 Nov 2021641.60651.60635.37644.00538.092,462,362
26 Nov 2021645.40652.57635.20636.80532.082,220,102
25 Nov 2021659.80664.00656.20664.00554.80576,618
24 Nov 2021659.40665.80656.00658.40550.121,058,169
23 Nov 2021655.60659.80655.20658.40550.121,036,699
22 Nov 2021662.20665.60657.60659.00550.621,106,788
19 Nov 2021668.00668.40653.20659.00550.621,485,766
18 Nov 2021666.80669.00659.00664.60555.301,426,727
17 Nov 2021665.00670.00662.00664.80555.471,200,787
16 Nov 2021656.20667.60655.55665.20555.80966,924
15 Nov 2021658.20666.10654.20656.40548.451,376,968
12 Nov 2021664.80664.80658.60662.00553.13908,659
11 Nov 2021657.40667.60655.60664.00554.801,314,848
10 Nov 2021648.80658.40646.80658.40550.12983,072
09 Nov 2021660.20662.00647.20648.80542.101,164,318
08 Nov 2021661.80664.80658.20663.20554.13654,806
05 Nov 2021653.00666.40653.00662.20553.301,134,797
04 Nov 2021660.80664.60652.60653.40545.951,944,842
03 Nov 2021657.00660.40653.40659.00550.621,481,693
02 Nov 2021662.20663.20656.00660.00551.461,351,473
01 Nov 2021656.20668.00655.00664.20554.971,305,054
29 Oct 2021656.60663.20655.00656.60548.621,217,041
28 Oct 2021663.40664.25655.60659.00550.62986,993
27 Oct 2021669.80670.00662.00662.00553.131,752,591
26 Oct 2021661.00672.05659.20670.00559.821,902,315
25 Oct 2021663.00666.00659.20659.20550.791,231,404
22 Oct 2021667.40669.77659.60661.60552.801,241,012
21 Oct 2021670.40671.60658.80666.00556.473,876,347
20 Oct 2021675.80680.60669.40672.40561.821,998,973
19 Oct 2021662.60680.10660.00677.00565.662,147,227
18 Oct 2021660.00664.55659.00662.60553.631,055,563
15 Oct 2021664.00664.84660.00661.00552.301,485,391
14 Oct 2021653.00663.40653.00660.00551.462,894,856
13 Oct 2021642.40650.80640.60650.40543.443,382,542
12 Oct 2021643.00646.99642.00643.60537.761,939,390
11 Oct 2021640.40651.80640.20649.40542.601,495,146
08 Oct 2021637.80646.20637.80644.80538.761,863,695
07 Oct 2021640.00643.61637.60639.40534.251,044,355
06 Oct 2021640.00641.72625.80635.20530.741,510,981
05 Oct 2021638.00642.40635.60641.40535.921,500,104
04 Oct 2021635.00643.00630.70636.60531.911,486,944
01 Oct 2021637.20639.40631.20636.60531.911,686,483
30 Sept 2021645.20649.20642.40645.60539.431,635,718
29 Sept 2021638.40645.00637.80643.40537.591,163,184
28 Sept 2021649.40651.18637.63640.20534.921,173,787
27 Sept 2021645.40648.80642.40648.20541.601,590,685
24 Sept 2021645.00648.00638.80641.60536.091,443,770
23 Sept 2021652.00653.40641.80645.00538.932,653,487
22 Sept 2021635.00645.00633.00645.00538.931,666,987
21 Sept 2021629.80639.20629.80632.60528.572,463,343
20 Sept 2021641.00645.80628.60628.60525.222,730,587
17 Sept 2021654.40656.00649.40650.00543.108,422,422
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...