Phoenix Group Holdings plc (PNXGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:11PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 01 May 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 30 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 29 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 26 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 25 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 21,000 |
| 24 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 23 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 22 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 19 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 17 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 150 |
| 16 Apr 2024 | 6.30 | 6.30 | 5.93 | 5.93 | 5.93 | 700 |
| 15 Apr 2024 | 6.55 | 6.55 | 6.34 | 6.34 | 6.34 | 360 |
| 12 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 200 |
| 11 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 121 |
| 11 Apr 2024 | 0.2665 Dividend | |||||
| 10 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.72 | - |
| 09 Apr 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.72 | 180 |
| 08 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.83 | - |
| 05 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.83 | - |
| 04 Apr 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 6.83 | 29,027 |
| 03 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.73 | - |
| 02 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.73 | 210 |
| 01 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.50 | - |
| 28 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.50 | - |
| 27 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.50 | - |
| 26 Mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.50 | 1,000 |
| 25 Mar 2024 | 6.70 | 6.70 | 6.68 | 6.68 | 6.43 | 200 |
| 22 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | - |
| 21 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | - |
| 20 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | - |
| 19 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | - |
| 18 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | - |
| 15 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.25 | 200 |
| 14 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 13 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 12 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 11 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | 1,000 |
| 08 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 07 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | - |
| 06 Mar 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.28 | 800 |
| 05 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 04 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 01 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 29 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 28 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 27 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 26 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 23 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | - |
| 22 Feb 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.08 | 1,500 |
| 21 Feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.13 | - |
| 20 Feb 2024 | 6.52 | 6.52 | 6.38 | 6.38 | 6.13 | 1,900 |
| 16 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.78 | - |
| 15 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.78 | - |
| 14 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.78 | 144 |
| 13 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.07 | - |
| 12 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.07 | - |
| 09 Feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.07 | 2,000 |
| 08 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 07 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 06 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 05 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 02 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 01 Feb 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 31 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 30 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 29 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 26 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 25 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 24 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 23 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 22 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 19 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 18 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 17 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 16 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 12 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 11 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | - |
| 10 Jan 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.35 | 1,894 |
| 09 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 08 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 05 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 04 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 03 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 02 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 29 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 28 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | - |
| 27 Dec 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.54 | 350 |
| 26 Dec 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.61 | 100 |
| 22 Dec 2023 | 6.81 | 6.99 | 6.81 | 6.99 | 6.72 | 800 |
| 21 Dec 2023 | 6.61 | 6.61 | 6.61 | 6.61 | 6.35 | 400 |
| 20 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 19 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 18 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 15 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 14 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 13 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | - |
| 12 Dec 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.16 | 1,000 |
| 11 Dec 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.72 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.