Phoenix Digital Assets Plc (AQU:PNIX)
London · Delayed Price · Currency is GBP · Price in GBX 2.350
0.00 (0.00%)
At close: Jan 9, 2026
Phoenix Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 10.64% | - |
| Jan 9, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 6, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 4.44% | - |
| Jan 5, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Jan 2, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 31, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Dec 30, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.27% | - |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | - |
| Dec 17, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -8.51% | - |
| Dec 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 15, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 12, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 11, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 10, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 9, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 8, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | - |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -12.73% | - |
| Dec 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Nov 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Nov 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -12.31% | - |
| Nov 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | - |
| Nov 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -8.22% | - |
| Nov 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Nov 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | - |