Phoenix Group Holdings plc (LON:PHNX)
London · Delayed Price · Currency is GBP · Price in GBp 661.00
-3.00 (-0.45%)
Aug 1, 2025, 6:26 PM BST
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 658.50 | 666.00 | 657.00 | 661.00 | 661.00 | -0.45% | 1,574,652 |
| Jul 31, 2025 | 653.00 | 664.50 | 649.00 | 664.00 | 664.00 | 2.31% | 2,032,712 |
| Jul 30, 2025 | 650.00 | 654.50 | 644.50 | 649.00 | 649.00 | 0.08% | 1,199,283 |
| Jul 29, 2025 | 649.00 | 651.50 | 646.00 | 648.50 | 648.50 | -0.08% | 1,358,291 |
| Jul 28, 2025 | 653.00 | 655.00 | 647.00 | 649.00 | 649.00 | -0.08% | 1,341,918 |
| Jul 25, 2025 | 655.00 | 655.00 | 645.00 | 649.50 | 649.50 | -0.76% | 1,368,518 |
| Jul 24, 2025 | 655.50 | 658.00 | 649.72 | 654.50 | 654.50 | - | 1,340,680 |
| Jul 23, 2025 | 655.50 | 656.00 | 652.00 | 654.50 | 654.50 | 0.38% | 1,362,971 |
| Jul 22, 2025 | 654.00 | 656.50 | 649.00 | 652.00 | 652.00 | -0.84% | 1,150,489 |
| Jul 21, 2025 | 649.50 | 659.00 | 644.50 | 657.50 | 657.50 | 1.70% | 1,722,733 |
| Jul 18, 2025 | 649.00 | 649.00 | 640.50 | 646.50 | 646.50 | 0.47% | 1,803,851 |
| Jul 17, 2025 | 649.00 | 650.00 | 643.50 | 643.50 | 643.50 | -0.39% | 1,634,643 |
| Jul 16, 2025 | 647.50 | 651.00 | 646.00 | 646.00 | 646.00 | -0.77% | 1,350,184 |
| Jul 15, 2025 | 656.50 | 656.50 | 649.50 | 651.00 | 651.00 | -0.23% | 1,712,077 |
| Jul 14, 2025 | 642.00 | 652.50 | 641.50 | 652.50 | 652.50 | 1.32% | 1,140,626 |
| Jul 11, 2025 | 638.50 | 645.50 | 637.00 | 644.00 | 644.00 | 1.10% | 2,925,525 |
| Jul 10, 2025 | 641.00 | 643.50 | 636.82 | 637.00 | 637.00 | 0.08% | 2,552,089 |
| Jul 9, 2025 | 637.00 | 642.00 | 635.88 | 636.50 | 636.50 | 0.16% | 2,879,629 |
| Jul 8, 2025 | 642.00 | 646.00 | 635.50 | 635.50 | 635.50 | -1.32% | 2,660,601 |
| Jul 7, 2025 | 648.00 | 652.00 | 643.50 | 644.00 | 644.00 | -0.54% | 2,499,935 |
| Jul 4, 2025 | 646.50 | 648.50 | 643.80 | 647.50 | 647.50 | -0.08% | 2,308,671 |
| Jul 3, 2025 | 645.50 | 648.36 | 640.08 | 648.00 | 648.00 | 1.65% | 5,136,497 |
| Jul 2, 2025 | 663.00 | 665.00 | 637.00 | 637.50 | 637.50 | -3.63% | 3,791,202 |
| Jul 1, 2025 | 663.00 | 665.50 | 659.00 | 661.50 | 661.50 | 0.46% | 2,301,584 |
| Jun 30, 2025 | 661.00 | 662.00 | 656.00 | 658.50 | 658.50 | 0.23% | 2,205,971 |
| Jun 27, 2025 | 653.00 | 658.50 | 650.72 | 657.00 | 657.00 | 0.61% | 1,238,880 |
| Jun 26, 2025 | 650.50 | 655.00 | 647.50 | 653.00 | 653.00 | 0.85% | 1,599,598 |
| Jun 25, 2025 | 655.50 | 658.00 | 647.50 | 647.50 | 647.50 | -1.15% | 1,911,739 |
| Jun 24, 2025 | 659.00 | 661.00 | 653.00 | 655.00 | 655.00 | 0.61% | 2,037,079 |
| Jun 23, 2025 | 655.00 | 658.50 | 646.50 | 651.00 | 651.00 | -0.99% | 1,949,649 |
| Jun 20, 2025 | 663.00 | 668.00 | 657.46 | 657.50 | 657.50 | -0.08% | 8,541,120 |
| Jun 19, 2025 | 658.50 | 662.00 | 655.00 | 658.00 | 658.00 | -0.53% | 1,584,208 |
| Jun 18, 2025 | 656.50 | 663.50 | 654.50 | 661.50 | 661.50 | 1.30% | 2,559,982 |
| Jun 17, 2025 | 654.00 | 654.54 | 649.50 | 653.00 | 653.00 | -0.46% | 2,471,536 |
| Jun 16, 2025 | 652.50 | 659.00 | 650.50 | 656.00 | 656.00 | 0.61% | 1,479,901 |
| Jun 13, 2025 | 649.50 | 655.00 | 645.00 | 652.00 | 652.00 | -0.31% | 2,020,859 |
| Jun 12, 2025 | 655.00 | 656.50 | 651.50 | 654.00 | 654.00 | -0.53% | 1,410,275 |
| Jun 11, 2025 | 653.00 | 660.00 | 652.50 | 657.50 | 657.50 | 0.61% | 3,354,310 |
| Jun 10, 2025 | 654.00 | 656.50 | 649.50 | 653.50 | 653.50 | 0.15% | 1,888,569 |
| Jun 9, 2025 | 652.50 | 654.81 | 648.50 | 652.50 | 652.50 | 0.38% | 1,943,633 |
| Jun 6, 2025 | 647.50 | 657.00 | 646.00 | 650.00 | 650.00 | 1.01% | 2,732,962 |
| Jun 5, 2025 | 643.50 | 646.50 | 639.00 | 643.50 | 643.50 | 0.16% | 3,292,850 |
| Jun 4, 2025 | 647.50 | 647.50 | 639.00 | 642.50 | 642.50 | -0.46% | 2,098,436 |
| Jun 3, 2025 | 645.00 | 649.50 | 642.00 | 645.50 | 645.50 | 0.16% | 2,925,365 |
| Jun 2, 2025 | 633.00 | 646.00 | 632.88 | 644.50 | 644.50 | 1.66% | 1,946,506 |
| May 30, 2025 | 635.00 | 640.50 | 632.00 | 634.00 | 634.00 | - | 6,855,616 |
| May 29, 2025 | 637.50 | 639.50 | 620.00 | 634.00 | 634.00 | -1.32% | 3,131,204 |
| May 28, 2025 | 640.00 | 645.00 | 639.00 | 642.50 | 642.50 | 0.39% | 1,702,089 |
| May 27, 2025 | 634.00 | 643.50 | 634.00 | 640.00 | 640.00 | 1.11% | 2,771,208 |
| May 23, 2025 | 628.00 | 635.00 | 621.50 | 633.00 | 633.00 | 0.88% | 3,755,113 |