Phoenix Digital Assets Plc (AQU:PNIX)
London · Delayed Price · Currency is GBP · Price in GBX 3.350
-0.300 (-8.22%)
At close: Nov 11, 2025
Phoenix Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Oct 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Oct 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | - |
| Oct 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | - |
| Sep 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -12.63% | - |
| Sep 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | - |
| Sep 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | - |
| Sep 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | - |
| Sep 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |