Phoenix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.92	0.92	0.88	0.92	0.92	-0.86%	1,425,689
Mar 18, 2026	0.87	0.93	0.86	0.93	0.93	6.67%	3,300,941
Mar 17, 2026	0.85	0.87	0.85	0.87	0.87	1.16%	1,525,265
Mar 16, 2026	0.89	0.89	0.85	0.86	0.86	-3.37%	756,515
Mar 13, 2026	0.87	0.89	0.85	0.89	0.89	3.49%	729,830
Mar 12, 2026	0.87	0.89	0.84	0.86	0.86	-2.27%	1,020,786
Mar 11, 2026	0.89	0.89	0.87	0.88	0.88	-1.90%	1,379,729
Mar 10, 2026	0.88	0.90	0.87	0.90	0.90	0.79%	1,658,333
Mar 9, 2026	0.88	0.89	0.84	0.89	0.89	2.30%	707,671
Mar 6, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	1,424,260
Mar 5, 2026	0.82	0.90	0.82	0.90	0.90	5.26%	1,560,711
Mar 4, 2026	0.86	0.87	0.86	0.86	0.86	-5.00%	901,493
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