Phoenix Group Plc (ADX:PHX)
United Arab Emirates · Delayed Price · Currency is AED 0.9000
+0.0200 (2.27%)
Last updated: Feb 27, 2026, 10:00 AM GST
Phoenix Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 1,544,241 |
| Feb 26, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.00% | 559,243 |
| Feb 25, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.05% | 2,600,148 |
| Feb 24, 2026 | 0.90 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 1,357,126 |
| Feb 23, 2026 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | - | 1,618,514 |
| Feb 20, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -0.44% | 1,393,922 |
| Feb 19, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 0.56% | 862,952 |
| Feb 18, 2026 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -0.66% | 566,627 |
| Feb 17, 2026 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -2.16% | 1,397,369 |
| Feb 16, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | -1.80% | 1,194,382 |
| Feb 13, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -0.95% | 790,336 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.21% | 611,881 |
| Feb 11, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,271,034 |
| Feb 10, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 1,428,042 |
| Feb 9, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.45% | 1,225,657 |
| Feb 6, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.36% | 1,170,629 |
| Feb 5, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.63% | 1,025,045 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.03% | 1,530,735 |
| Feb 3, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 932,240 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -2.63% | 1,630,000 |
| Jan 30, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.17% | 1,309,379 |
| Jan 29, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.32% | 740,465 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.80% | 1,213,348 |
| Jan 27, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.67% | 1,720,781 |
| Jan 26, 2026 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.62% | 1,259,691 |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 520,892 |
| Jan 22, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 1,118,884 |
| Jan 21, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.85% | 1,382,761 |
| Jan 20, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 1,315,449 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 343,228 |
| Jan 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 0.82% | 1,185,299 |
| Jan 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 529,578 |
| Jan 14, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 2,021,322 |
| Jan 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 953,261 |
| Jan 12, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,504,307 |
| Jan 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 1,215,726 |
| Jan 8, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.10% | 1,447,835 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.01% | 1,605,699 |
| Jan 6, 2026 | 1.00 | 1.04 | 0.99 | 1.03 | 1.03 | 3.10% | 3,475,382 |
| Jan 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 187,039 |
| Jan 2, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 788,572 |
| Dec 31, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 341,975 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.81% | 787,831 |
| Dec 29, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 347,249 |
| Dec 26, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 448,175 |
| Dec 25, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 784,725 |
| Dec 24, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.20% | 1,356,113 |
| Dec 23, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 0.10% | 1,377,708 |
| Dec 22, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.10% | 1,368,016 |
| Dec 19, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 5,701,101 |