UK Markets open in 13 mins
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,776.15 +208.46 (+1.07%) CRUDE OIL
72.89 +0.08 (+0.11%) GOLD FUTURES
1,954.00 +0.20 (+0.01%) DOW
32,432.08 +194.55 (+0.60%) BTC-GBP
21,955.40 -580.41 (-2.58%)
Phoenix Group Holdings (PHNX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:15AM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2022 | 668.20 | 670.50 | 665.20 | 670.00 | 670.00 | 3,855,844 |
| 07 Feb 2022 | 662.00 | 666.00 | 656.80 | 665.60 | 665.60 | 3,693,301 |
| 04 Feb 2022 | 666.40 | 667.80 | 650.40 | 654.80 | 654.80 | 2,722,960 |
| 03 Feb 2022 | 669.00 | 671.00 | 661.20 | 664.40 | 664.40 | 8,073,041 |
| 02 Feb 2022 | 661.80 | 668.20 | 659.20 | 667.60 | 667.60 | 2,640,459 |
| 01 Feb 2022 | 663.40 | 665.00 | 655.20 | 659.80 | 659.80 | 6,551,649 |
| 31 Jan 2022 | 675.00 | 675.00 | 656.40 | 660.20 | 660.20 | 4,759,532 |
| 28 Jan 2022 | 654.60 | 667.20 | 652.80 | 667.20 | 667.20 | 10,600,033 |
| 27 Jan 2022 | 676.60 | 692.80 | 675.40 | 686.20 | 686.20 | 1,506,469 |
| 26 Jan 2022 | 675.60 | 687.40 | 669.80 | 681.60 | 681.60 | 1,953,358 |
| 25 Jan 2022 | 664.60 | 669.80 | 658.80 | 669.80 | 669.80 | 3,145,344 |
| 24 Jan 2022 | 675.60 | 679.20 | 654.34 | 660.00 | 660.00 | 2,362,561 |
| 21 Jan 2022 | 689.60 | 691.40 | 671.40 | 681.00 | 681.00 | 2,766,253 |
| 20 Jan 2022 | 697.40 | 702.20 | 690.40 | 697.60 | 697.60 | 2,837,490 |
| 19 Jan 2022 | 699.80 | 702.60 | 693.00 | 698.60 | 698.60 | 3,803,661 |
| 18 Jan 2022 | 684.80 | 704.40 | 680.40 | 701.40 | 701.40 | 5,494,379 |
| 17 Jan 2022 | 683.00 | 689.20 | 679.40 | 686.00 | 686.00 | 5,599,638 |
| 14 Jan 2022 | 680.00 | 690.00 | 678.00 | 678.00 | 678.00 | 13,876,739 |
| 13 Jan 2022 | 687.20 | 691.20 | 678.80 | 686.00 | 686.00 | 6,198,046 |
| 12 Jan 2022 | 676.00 | 688.00 | 664.73 | 685.00 | 685.00 | 10,040,337 |
| 11 Jan 2022 | 700.00 | 701.40 | 682.00 | 685.00 | 685.00 | 3,523,921 |
| 10 Jan 2022 | 672.80 | 673.00 | 665.00 | 669.60 | 669.60 | 1,411,283 |
| 07 Jan 2022 | 657.00 | 670.80 | 657.00 | 670.00 | 670.00 | 2,323,745 |
| 06 Jan 2022 | 652.80 | 664.80 | 650.80 | 659.00 | 659.00 | 2,834,359 |
| 05 Jan 2022 | 661.80 | 669.60 | 659.80 | 659.80 | 659.80 | 1,455,309 |
| 04 Jan 2022 | 658.00 | 665.00 | 655.13 | 662.40 | 662.40 | 1,662,000 |
| 31 Dec 2021 | 648.20 | 653.20 | 648.20 | 653.20 | 653.20 | 296,702 |
| 30 Dec 2021 | 654.60 | 655.60 | 649.80 | 650.40 | 650.40 | 561,304 |
| 29 Dec 2021 | 658.20 | 660.60 | 651.40 | 653.60 | 653.60 | 750,597 |
| 24 Dec 2021 | 655.00 | 658.60 | 649.20 | 649.20 | 649.20 | 940,492 |
| 23 Dec 2021 | 640.40 | 650.40 | 640.00 | 650.20 | 650.20 | 842,501 |
| 22 Dec 2021 | 637.20 | 640.00 | 634.36 | 638.80 | 638.80 | 1,401,903 |
| 21 Dec 2021 | 627.40 | 637.60 | 625.20 | 636.80 | 636.80 | 838,616 |
| 20 Dec 2021 | 630.00 | 634.80 | 625.20 | 625.20 | 625.20 | 4,272,521 |
| 17 Dec 2021 | 640.40 | 643.40 | 636.80 | 641.40 | 641.40 | 1,879,404 |
| 16 Dec 2021 | 645.60 | 646.60 | 637.40 | 641.40 | 641.40 | 1,777,798 |
| 15 Dec 2021 | 640.60 | 642.40 | 632.60 | 638.80 | 638.80 | 1,077,029 |
| 14 Dec 2021 | 638.20 | 645.20 | 637.60 | 640.00 | 640.00 | 1,319,338 |
| 13 Dec 2021 | 644.40 | 650.60 | 635.40 | 635.80 | 635.80 | 1,487,329 |
| 10 Dec 2021 | 648.00 | 658.40 | 647.00 | 651.40 | 651.40 | 884,157 |
| 09 Dec 2021 | 659.40 | 659.40 | 647.00 | 650.60 | 650.60 | 917,104 |
| 08 Dec 2021 | 651.80 | 656.60 | 646.60 | 655.40 | 655.40 | 1,111,611 |
| 07 Dec 2021 | 656.60 | 656.76 | 651.00 | 652.40 | 652.40 | 1,204,712 |
| 06 Dec 2021 | 646.80 | 651.20 | 645.20 | 650.40 | 650.40 | 877,843 |
| 03 Dec 2021 | 646.00 | 648.00 | 640.00 | 643.20 | 643.20 | 1,172,932 |
| 02 Dec 2021 | 642.00 | 644.80 | 638.20 | 640.80 | 640.80 | 1,514,822 |
| 01 Dec 2021 | 640.60 | 651.00 | 640.60 | 644.20 | 644.20 | 1,259,961 |
| 30 Nov 2021 | 635.20 | 650.40 | 632.82 | 640.20 | 640.20 | 3,025,195 |
| 29 Nov 2021 | 641.60 | 651.60 | 635.37 | 644.00 | 644.00 | 2,462,362 |
| 26 Nov 2021 | 645.40 | 652.57 | 635.20 | 636.80 | 636.80 | 2,220,102 |
| 25 Nov 2021 | 659.80 | 664.00 | 656.20 | 664.00 | 664.00 | 576,618 |
| 24 Nov 2021 | 659.40 | 665.80 | 656.00 | 658.40 | 658.40 | 1,058,169 |
| 23 Nov 2021 | 655.60 | 659.80 | 655.20 | 658.40 | 658.40 | 1,036,699 |
| 22 Nov 2021 | 662.20 | 665.60 | 657.60 | 659.00 | 659.00 | 1,106,788 |
| 19 Nov 2021 | 668.00 | 668.40 | 653.20 | 659.00 | 659.00 | 1,485,766 |
| 18 Nov 2021 | 666.80 | 669.00 | 659.00 | 664.60 | 664.60 | 1,426,727 |
| 17 Nov 2021 | 665.00 | 670.00 | 662.00 | 664.80 | 664.80 | 1,200,787 |
| 16 Nov 2021 | 656.20 | 667.60 | 655.55 | 665.20 | 665.20 | 966,924 |
| 15 Nov 2021 | 658.20 | 666.10 | 654.20 | 656.40 | 656.40 | 1,376,968 |
| 12 Nov 2021 | 664.80 | 664.80 | 658.60 | 662.00 | 662.00 | 908,659 |
| 11 Nov 2021 | 657.40 | 667.60 | 655.60 | 664.00 | 664.00 | 1,314,848 |
| 10 Nov 2021 | 648.80 | 658.40 | 646.80 | 658.40 | 658.40 | 983,072 |
| 09 Nov 2021 | 660.20 | 662.00 | 647.20 | 648.80 | 648.80 | 1,164,318 |
| 08 Nov 2021 | 661.80 | 664.80 | 658.20 | 663.20 | 663.20 | 654,806 |
| 05 Nov 2021 | 653.00 | 666.40 | 653.00 | 662.20 | 662.20 | 1,134,797 |
| 04 Nov 2021 | 660.80 | 664.60 | 652.60 | 653.40 | 653.40 | 1,944,842 |
| 03 Nov 2021 | 657.00 | 660.40 | 653.40 | 659.00 | 659.00 | 1,481,693 |
| 02 Nov 2021 | 662.20 | 663.20 | 656.00 | 660.00 | 660.00 | 1,351,473 |
| 01 Nov 2021 | 656.20 | 668.00 | 655.00 | 664.20 | 664.20 | 1,305,054 |
| 29 Oct 2021 | 656.60 | 663.20 | 655.00 | 656.60 | 656.60 | 1,217,041 |
| 28 Oct 2021 | 663.40 | 664.25 | 655.60 | 659.00 | 659.00 | 986,993 |
| 27 Oct 2021 | 669.80 | 670.00 | 662.00 | 662.00 | 662.00 | 1,752,591 |
| 26 Oct 2021 | 661.00 | 672.05 | 659.20 | 670.00 | 670.00 | 1,902,315 |
| 25 Oct 2021 | 663.00 | 666.00 | 659.20 | 659.20 | 659.20 | 1,231,404 |
| 22 Oct 2021 | 667.40 | 669.77 | 659.60 | 661.60 | 661.60 | 1,241,012 |
| 21 Oct 2021 | 670.40 | 671.60 | 658.80 | 666.00 | 666.00 | 3,876,347 |
| 20 Oct 2021 | 675.80 | 680.60 | 669.40 | 672.40 | 672.40 | 1,998,973 |
| 19 Oct 2021 | 662.60 | 680.10 | 660.00 | 677.00 | 677.00 | 2,147,227 |
| 18 Oct 2021 | 660.00 | 664.55 | 659.00 | 662.60 | 662.60 | 1,055,563 |
| 15 Oct 2021 | 664.00 | 664.84 | 660.00 | 661.00 | 661.00 | 1,485,391 |
| 14 Oct 2021 | 653.00 | 663.40 | 653.00 | 660.00 | 660.00 | 2,894,856 |
| 13 Oct 2021 | 642.40 | 650.80 | 640.60 | 650.40 | 650.40 | 3,382,542 |
| 12 Oct 2021 | 643.00 | 646.99 | 642.00 | 643.60 | 643.60 | 1,939,390 |
| 11 Oct 2021 | 640.40 | 651.80 | 640.20 | 649.40 | 649.40 | 1,495,146 |
| 08 Oct 2021 | 637.80 | 646.20 | 637.80 | 644.80 | 644.80 | 1,863,695 |
| 07 Oct 2021 | 640.00 | 643.61 | 637.60 | 639.40 | 639.40 | 1,044,355 |
| 06 Oct 2021 | 640.00 | 641.72 | 625.80 | 635.20 | 635.20 | 1,510,981 |
| 05 Oct 2021 | 638.00 | 642.40 | 635.60 | 641.40 | 641.40 | 1,500,104 |
| 04 Oct 2021 | 635.00 | 643.00 | 630.70 | 636.60 | 636.60 | 1,486,944 |
| 01 Oct 2021 | 637.20 | 639.40 | 631.20 | 636.60 | 636.60 | 1,686,483 |
| 30 Sept 2021 | 645.20 | 649.20 | 642.40 | 645.60 | 645.60 | 1,635,718 |
| 29 Sept 2021 | 638.40 | 645.00 | 637.80 | 643.40 | 643.40 | 1,163,184 |
| 28 Sept 2021 | 649.40 | 651.18 | 637.63 | 640.20 | 640.20 | 1,173,787 |
| 27 Sept 2021 | 645.40 | 648.80 | 642.40 | 648.20 | 648.20 | 1,590,685 |
| 24 Sept 2021 | 645.00 | 648.00 | 638.80 | 641.60 | 641.60 | 1,443,770 |
| 23 Sept 2021 | 652.00 | 653.40 | 641.80 | 645.00 | 645.00 | 2,653,487 |
| 22 Sept 2021 | 635.00 | 645.00 | 633.00 | 645.00 | 645.00 | 1,666,987 |
| 21 Sept 2021 | 629.80 | 639.20 | 629.80 | 632.60 | 632.60 | 2,463,343 |
| 20 Sept 2021 | 641.00 | 645.80 | 628.60 | 628.60 | 628.60 | 2,730,587 |
| 17 Sept 2021 | 654.40 | 656.00 | 649.40 | 650.00 | 650.00 | 8,422,422 |
| *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.
