Phoenix Digital Assets Plc (AQU:PNIX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
4.100
-0.050 (-1.20%)
At close: Oct 21, 2025

Phoenix Digital Assets Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254.104.104.104.104.10-1.20%-
Oct 20, 20254.154.154.154.154.15-1.19%-
Oct 17, 20254.204.204.204.204.20-2.33%-
Oct 16, 20254.304.304.304.304.30-1.15%-
Oct 15, 20254.354.354.354.354.35--
Oct 14, 20254.354.354.354.354.35--
Oct 13, 20254.354.354.354.354.35--
Oct 10, 20254.354.354.354.354.35--
Oct 9, 20254.354.354.354.354.35--
Oct 8, 20254.354.354.354.354.35--
Oct 7, 20254.354.354.354.354.35--
Oct 6, 20254.354.354.354.354.352.35%-
Oct 3, 20254.254.254.254.254.25--
Oct 2, 20254.254.254.254.254.25-1.16%-
Oct 1, 20254.304.304.304.304.303.61%-
Sep 30, 20254.154.154.154.154.15-12.63%-
Sep 29, 20254.754.754.754.754.752.15%-
Sep 26, 20254.654.654.654.654.65--
Sep 25, 20254.654.654.654.654.65-3.12%-
Sep 24, 20254.804.804.804.804.80-7.69%-
Sep 23, 20255.205.205.205.205.20--
Sep 22, 20255.205.205.205.205.20--
Sep 19, 20255.205.205.205.205.20-0.95%-
Sep 18, 20255.255.255.255.255.25--
Sep 17, 20255.255.255.255.255.25--
Sep 16, 20255.255.255.255.255.25--
Sep 15, 20255.255.255.255.255.25--
Sep 12, 20255.255.255.255.255.251.94%-
Sep 11, 20255.155.155.155.155.15--
Sep 10, 20255.155.155.155.155.15-1.90%-
Sep 9, 20255.255.255.255.255.25-0.94%-
Sep 8, 20255.305.305.305.305.30--
Sep 5, 20255.305.305.305.305.30--
Sep 4, 20255.305.305.305.305.30--
Sep 3, 20255.305.305.305.305.30--
Sep 2, 20255.305.305.305.305.30--
Sep 1, 20255.305.305.305.305.30--
Aug 29, 20255.305.305.305.305.30--
Aug 28, 20255.305.305.305.305.30--
Aug 27, 20255.305.305.305.305.30--
Aug 26, 20255.305.305.305.305.300.95%-
Aug 22, 20255.255.255.255.255.25--
Aug 21, 20255.255.255.255.255.25-5.41%-
Aug 20, 20255.555.555.555.555.55-3.48%-
Aug 19, 20255.755.755.755.755.75--
Aug 18, 20255.755.755.755.755.75-4.17%-
Aug 15, 20256.006.006.006.006.005.26%-
Aug 14, 20255.705.705.705.705.701.79%-
Aug 13, 20255.605.605.605.605.6012.00%-
Aug 12, 20255.005.005.005.005.00-2.91%-