Phoenix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	0.51	0.52	0.49	0.51	0.51	1.58%	2,952,239
Jul 22, 2026	0.53	0.53	0.51	0.51	0.51	-4.89%	7,264,689
Jul 21, 2026	0.54	0.55	0.53	0.53	0.53	-0.56%	2,100,052
Jul 20, 2026	0.54	0.54	0.52	0.54	0.54	-0.37%	1,253,253
Jul 17, 2026	0.56	0.57	0.54	0.54	0.54	-4.96%	5,197,584
Jul 16, 2026	0.57	0.58	0.57	0.57	0.57	-1.05%	1,892,962
Jul 15, 2026	0.55	0.58	0.55	0.57	0.57	3.82%	5,616,794
Jul 14, 2026	0.57	0.57	0.54	0.55	0.55	-3.85%	10,827,844
Jul 13, 2026	0.58	0.58	0.56	0.57	0.57	-2.22%	2,545,979
Jul 10, 2026	0.58	0.59	0.57	0.59	0.59	1.21%	4,803,601
Jul 9, 2026	0.60	0.60	0.57	0.58	0.58	-2.86%	16,913,058
Jul 8, 2026	0.62	0.62	0.60	0.60	0.60	-4.95%	3,519,933
Jul 7, 2026	0.61	0.63	0.61	0.63	0.63	2.45%	6,455,249
Jul 6, 2026	0.64	0.64	0.61	0.61	0.61	-3.78%	12,411,760
Jul 3, 2026	0.64	0.65	0.63	0.64	0.64	-1.24%	2,565,967
Jul 2, 2026	0.65	0.66	0.63	0.64	0.64	-0.92%	3,393,214
Jul 1, 2026	0.66	0.66	0.65	0.65	0.65	-1.67%	1,332,384
Jun 30, 2026	0.65	0.67	0.65	0.66	0.66	1.23%	2,987,229
Jun 29, 2026	0.66	0.66	0.64	0.65	0.65	-1.21%	3,890,620
Jun 26, 2026	0.67	0.68	0.66	0.66	0.66	-0.90%	1,536,361
Jun 25, 2026	0.68	0.69	0.66	0.67	0.67	-2.20%	1,965,653
Jun 24, 2026	0.69	0.69	0.68	0.68	0.68	-0.73%	1,689,500
Jun 23, 2026	0.70	0.71	0.68	0.69	0.69	-1.58%	3,941,363
Jun 22, 2026	0.71	0.72	0.70	0.70	0.70	-0.43%	8,535,261
Jun 19, 2026	0.69	0.73	0.69	0.70	0.70	1.30%	12,147,150
Jun 18, 2026	0.68	0.73	0.68	0.69	0.69	1.17%	15,844,060
Jun 17, 2026	0.66	0.70	0.66	0.68	0.68	3.64%	4,548,603
Jun 16, 2026	0.66	0.68	0.65	0.66	0.66	1.54%	8,158,091
Jun 12, 2026	0.63	0.66	0.63	0.65	0.65	3.02%	12,779,210
Jun 11, 2026	0.65	0.65	0.62	0.63	0.63	-2.63%	2,687,546
Jun 10, 2026	0.66	0.66	0.65	0.65	0.65	-2.12%	1,395,200
Jun 9, 2026	0.67	0.68	0.66	0.66	0.66	-0.60%	2,934,073
Jun 8, 2026	0.68	0.68	0.66	0.67	0.67	-3.62%	2,390,620
Jun 5, 2026	0.71	0.71	0.68	0.69	0.69	-1.29%	4,399,091
Jun 4, 2026	0.67	0.70	0.67	0.70	0.70	5.11%	3,452,682
Jun 3, 2026	0.69	0.69	0.67	0.67	0.67	-3.06%	1,429,545
Jun 2, 2026	0.70	0.70	0.68	0.69	0.69	-1.29%	5,179,453
Jun 1, 2026	0.67	0.72	0.67	0.70	0.70	3.58%	10,672,400
May 25, 2026	0.70	0.71	0.67	0.67	0.67	-4.14%	22,202,830
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