Phoenix Insurance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	43.30	44.40	42.90	43.30	43.30	-1.59%	372,856
Jun 15, 2026	44.00	45.60	43.60	44.00	44.00	-2.22%	599,750
Jun 14, 2026	44.90	45.30	43.70	45.00	45.00	1.58%	1,081,674
Jun 11, 2026	44.60	45.70	43.70	44.30	44.30	-0.45%	681,223
Jun 10, 2026	46.00	47.20	44.20	44.50	44.50	-0.22%	3,949,466
Jun 8, 2026	45.00	46.40	44.60	45.80	44.60	0.22%	1,356,440
Jun 7, 2026	43.70	46.20	43.70	45.70	44.50	4.58%	1,297,365
Jun 4, 2026	43.10	44.40	42.90	43.70	42.56	0.23%	961,976
Jun 3, 2026	43.00	44.40	43.00	43.60	42.46	1.40%	1,088,709
Jun 2, 2026	41.30	43.40	41.30	43.00	41.87	4.12%	1,363,611
Jun 1, 2026	41.50	41.50	40.70	41.30	40.22	0.98%	364,036
May 24, 2026	41.20	41.90	40.70	40.90	39.83	0.25%	442,589
May 23, 2026	40.30	41.20	40.30	40.80	39.73	1.24%	271,298
May 21, 2026	41.50	41.70	40.20	40.30	39.24	-0.74%	570,993
May 20, 2026	39.50	41.20	39.10	40.60	39.54	4.10%	802,944
May 19, 2026	39.50	39.50	37.90	39.00	37.98	1.04%	281,112
May 18, 2026	38.50	39.30	38.00	38.60	37.59	-	137,963
May 17, 2026	40.10	40.10	38.40	38.60	37.59	-3.50%	224,033
May 14, 2026	40.80	42.70	39.70	40.00	38.95	-0.50%	616,680
May 13, 2026	38.20	40.60	38.20	40.20	39.15	5.51%	551,281
May 12, 2026	37.80	38.50	37.00	38.10	37.10	1.87%	185,595
May 11, 2026	38.40	38.40	37.00	37.40	36.42	-1.32%	326,737
May 10, 2026	38.50	38.70	37.70	37.90	36.91	0.53%	193,287
May 7, 2026	37.50	38.80	37.50	37.70	36.71	2.17%	333,497
May 6, 2026	37.90	37.90	36.70	36.90	35.93	-1.34%	312,855
May 5, 2026	39.40	39.40	37.20	37.40	36.42	-3.11%	396,865
May 4, 2026	39.00	39.90	38.50	38.60	37.59	-1.03%	466,904
May 3, 2026	41.40	41.40	38.80	39.00	37.98	-3.70%	360,933
Apr 30, 2026	41.20	41.60	40.40	40.50	39.44	-0.49%	268,155
Apr 29, 2026	40.80	41.70	39.70	40.70	39.63	-0.25%	313,659
Apr 28, 2026	43.20	43.40	39.00	40.80	39.73	-4.00%	926,263
Apr 27, 2026	40.50	43.90	40.50	42.50	41.39	-1.85%	1,221,581
Apr 26, 2026	42.50	44.90	42.50	43.30	42.17	2.85%	1,328,826
Apr 23, 2026	39.50	42.90	39.50	42.10	41.00	1.69%	536,561
Apr 22, 2026	37.10	42.80	37.10	41.40	40.32	3.76%	1,289,769
Apr 21, 2026	37.50	40.70	36.90	39.90	38.85	7.84%	1,434,159
Apr 20, 2026	36.30	38.00	36.30	37.00	36.03	-1.33%	710,161
Apr 19, 2026	38.00	39.80	37.20	37.50	36.52	-0.27%	1,154,599
Apr 16, 2026	37.20	38.00	36.00	37.60	36.61	3.01%	684,776
Apr 15, 2026	35.20	38.30	35.00	36.50	35.54	4.58%	1,472,624
Apr 13, 2026	34.30	36.30	34.30	34.90	33.99	2.95%	1,219,686
Apr 12, 2026	30.10	33.90	30.10	33.90	33.01	9.71%	1,618,098
Apr 9, 2026	29.60	31.10	29.60	30.90	30.09	-	177,959
Apr 8, 2026	30.90	31.00	29.90	30.90	30.09	3.34%	180,722
Apr 7, 2026	29.30	30.30	29.30	29.90	29.12	0.67%	215,389
Apr 6, 2026	29.50	30.20	29.30	29.70	28.92	1.37%	193,190
Apr 5, 2026	29.60	30.00	28.30	29.30	28.53	-2.66%	139,733
Apr 2, 2026	31.00	31.80	30.00	30.10	29.31	-1.95%	165,448
Apr 1, 2026	29.80	31.00	29.70	30.70	29.90	4.07%	245,715
Mar 31, 2026	28.50	29.80	28.50	29.50	28.73	2.79%	217,372