Phoenix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.46	0.46	0.44	0.44	0.44	-3.06%	5,124,038
Oct 30, 2026	0.46	0.46	0.45	0.46	0.46	-1.08%	1,055,492
Oct 29, 2026	0.46	0.47	0.46	0.46	0.46	-	681,486
Oct 28, 2026	0.47	0.50	0.46	0.46	0.46	-1.91%	7,413,120
Oct 27, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Oct 26, 2026	0.47	0.48	0.47	0.47	0.47	-	1,305,359
Oct 23, 2026	0.49	0.49	0.46	0.47	0.47	-3.29%	2,888,597
Oct 22, 2026	0.49	0.50	0.48	0.49	0.49	-1.42%	2,060,904
Oct 21, 2026	0.49	0.50	0.49	0.49	0.49	1.44%	1,040,987
Oct 20, 2026	0.51	0.51	0.49	0.49	0.49	-3.56%	1,067,130
Oct 19, 2026	0.50	0.51	0.49	0.51	0.51	0.80%	1,512,376
Oct 16, 2026	0.50	0.51	0.50	0.50	0.50	0.80%	1,341,568
Oct 15, 2026	0.50	0.50	0.50	0.50	0.50	-2.17%	1,481,194
Oct 14, 2026	0.52	0.53	0.50	0.51	0.51	-2.31%	5,688,265
Oct 13, 2026	0.53	0.55	0.50	0.52	0.52	-1.70%	3,388,220
Oct 12, 2026	0.54	0.54	0.52	0.53	0.53	-2.22%	1,497,244
Oct 9, 2026	0.55	0.56	0.54	0.54	0.54	-1.28%	1,204,895
Oct 8, 2026	0.56	0.56	0.55	0.55	0.55	-2.14%	1,522,248
Oct 7, 2026	0.57	0.57	0.56	0.56	0.56	-1.93%	1,648,820
Oct 6, 2026	0.56	0.59	0.56	0.57	0.57	1.96%	8,111,410
Oct 5, 2026	0.56	0.57	0.56	0.56	0.56	-	1,630,524
Oct 2, 2026	0.55	0.57	0.55	0.56	0.56	1.63%	1,576,997
Oct 1, 2026	0.57	0.57	0.55	0.55	0.55	-3.16%	1,651,221
Sep 30, 2026	0.56	0.57	0.56	0.57	0.57	1.43%	3,383,937
Sep 29, 2026	0.56	0.57	0.56	0.56	0.56	-0.71%	1,971,859
Sep 28, 2026	0.57	0.57	0.56	0.57	0.57	-0.70%	1,205,443
Sep 25, 2026	0.57	0.58	0.56	0.57	0.57	-	4,154,299
Sep 24, 2026	0.57	0.57	0.56	0.57	0.57	-0.70%	2,363,667
Sep 23, 2026	0.59	0.59	0.57	0.57	0.57	-2.05%	5,923,312
Sep 22, 2026	0.59	0.60	0.58	0.59	0.59	-0.68%	8,761,755
Sep 21, 2026	0.57	0.60	0.56	0.59	0.59	4.25%	24,101,634
Sep 18, 2026	0.56	0.57	0.56	0.57	0.57	1.44%	24,306,400
Sep 17, 2026	0.56	0.56	0.55	0.56	0.56	-0.18%	4,933,708
Sep 16, 2026	0.56	0.56	0.54	0.56	0.56	-0.36%	1,916,624
Sep 15, 2026	0.56	0.57	0.56	0.56	0.56	-0.18%	1,606,828
Sep 14, 2026	0.57	0.58	0.56	0.56	0.56	-1.92%	5,217,693
Sep 11, 2026	0.56	0.58	0.56	0.57	0.57	2.69%	3,759,875
Sep 10, 2026	0.57	0.57	0.55	0.56	0.56	-2.11%	1,993,136
Sep 9, 2026	0.57	0.59	0.56	0.57	0.57	-0.18%	6,480,576
Sep 8, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	6,836,810
Sep 7, 2026	0.58	0.60	0.56	0.58	0.58	-	11,724,027
Sep 4, 2026	0.57	0.59	0.56	0.58	0.58	3.42%	10,208,613
Sep 3, 2026	0.55	0.56	0.55	0.56	0.56	2.02%	6,242,190
Sep 2, 2026	0.57	0.57	0.54	0.55	0.55	-3.54%	7,669,660
Sep 1, 2026	0.58	0.58	0.55	0.57	0.57	-1.74%	6,194,952
Aug 31, 2026	0.59	0.59	0.57	0.58	0.58	-2.38%	4,215,810
Aug 27, 2026	0.61	0.61	0.59	0.59	0.59	-3.44%	9,972,971
Aug 26, 2026	0.61	0.62	0.60	0.61	0.61	0.99%	16,654,723
Aug 25, 2026	0.58	0.62	0.58	0.60	0.60	4.86%	24,290,798
Aug 24, 2026	0.57	0.59	0.57	0.58	0.58	0.52%	17,846,599