Phoenix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.70	0.71	0.69	0.70	0.70	-0.99%	2,086,060
May 21, 2026	0.70	0.73	0.68	0.71	0.71	-0.84%	13,127,080
May 20, 2026	0.75	0.76	0.71	0.71	0.71	-4.93%	2,857,562
May 19, 2026	0.76	0.77	0.73	0.75	0.75	-1.19%	2,328,181
May 18, 2026	0.80	0.80	0.76	0.76	0.76	-4.89%	1,521,306
May 15, 2026	0.81	0.81	0.78	0.80	0.80	-1.85%	1,535,712
May 14, 2026	0.85	0.85	0.81	0.81	0.81	-4.91%	2,164,874
May 13, 2026	0.89	0.89	0.86	0.86	0.86	-5.00%	2,829,461
May 12, 2026	0.90	0.90	0.88	0.90	0.90	-	1,378,078
May 11, 2026	0.91	0.93	0.88	0.90	0.90	-	4,260,633
May 8, 2026	0.84	0.90	0.81	0.90	0.90	7.14%	13,718,270
May 7, 2026	0.77	0.85	0.76	0.84	0.84	9.80%	12,493,160
May 6, 2026	0.74	0.78	0.74	0.77	0.77	3.38%	3,293,440
May 5, 2026	0.74	0.74	0.72	0.74	0.74	-0.13%	2,217,731
May 4, 2026	0.76	0.78	0.74	0.74	0.74	-1.85%	2,299,885
May 1, 2026	0.76	0.77	0.76	0.76	0.76	-0.13%	1,616,620
Apr 30, 2026	0.78	0.78	0.76	0.76	0.76	-2.58%	1,487,855
Apr 29, 2026	0.79	0.79	0.78	0.78	0.78	-1.65%	1,318,031
Apr 28, 2026	0.79	0.79	0.79	0.79	0.79	-0.38%	297,652
Apr 27, 2026	0.80	0.81	0.79	0.79	0.79	-1.00%	684,579
Apr 24, 2026	0.78	0.80	0.78	0.80	0.80	-	973,180
Apr 23, 2026	0.80	0.80	0.78	0.80	0.80	-	2,113,974
Apr 22, 2026	0.80	0.81	0.79	0.80	0.80	0.13%	1,715,764
Apr 21, 2026	0.80	0.80	0.79	0.80	0.80	-0.13%	1,416,223
Apr 20, 2026	0.83	0.83	0.80	0.80	0.80	-3.50%	1,709,912
Apr 17, 2026	0.80	0.85	0.79	0.83	0.83	3.62%	4,848,065
Apr 16, 2026	0.80	0.80	0.80	0.80	0.80	-	2,654,096
Apr 15, 2026	0.79	0.81	0.79	0.80	0.80	1.52%	2,635,263
Apr 14, 2026	0.79	0.80	0.78	0.79	0.79	-0.13%	1,669,824
Apr 13, 2026	0.82	0.82	0.79	0.79	0.79	-3.78%	1,725,244
Apr 10, 2026	0.81	0.82	0.80	0.82	0.82	1.23%	886,674
Apr 9, 2026	0.84	0.84	0.81	0.81	0.81	-4.14%	1,729,180
Apr 8, 2026	0.84	0.88	0.84	0.85	0.85	1.68%	1,790,916
Apr 7, 2026	0.85	0.85	0.83	0.83	0.83	-2.69%	2,040,632
Apr 6, 2026	0.86	0.86	0.85	0.85	0.85	-1.84%	1,566,681
Apr 3, 2026	0.86	0.87	0.85	0.87	0.87	1.28%	598,220
Apr 2, 2026	0.87	0.87	0.86	0.86	0.86	-3.48%	842,992
Apr 1, 2026	0.87	0.90	0.87	0.89	0.89	2.18%	1,319,547
Mar 31, 2026	0.88	0.88	0.87	0.87	0.87	-0.80%	1,763,588
Mar 30, 2026	0.91	0.91	0.88	0.88	0.88	-3.41%	819,374
Mar 27, 2026	0.90	0.91	0.88	0.91	0.91	2.13%	184,211
Mar 26, 2026	0.90	0.90	0.88	0.89	0.89	-2.20%	808,980
Mar 25, 2026	0.88	0.91	0.88	0.91	0.91	2.48%	1,645,695
Mar 24, 2026	0.91	0.91	0.88	0.89	0.89	-3.48%	1,534,872
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