Phoenix Group Holdings plc (LON:PHNX)
London · Delayed Price · Currency is GBP · Price in GBX 749.50
-5.00 (-0.66%)
At close: Feb 5, 2026
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 755.00 | 757.50 | 745.50 | 749.50 | 749.50 | -0.66% | 1,271,200 |
| Feb 4, 2026 | 754.00 | 767.00 | 752.00 | 754.50 | 754.50 | 0.40% | 2,151,650 |
| Feb 3, 2026 | 751.00 | 752.00 | 742.50 | 751.50 | 751.50 | 0.47% | 1,501,775 |
| Feb 2, 2026 | 737.50 | 749.50 | 734.00 | 748.00 | 748.00 | 1.15% | 1,673,874 |
| Jan 30, 2026 | 740.00 | 746.00 | 735.50 | 739.50 | 739.50 | -0.34% | 2,380,624 |
| Jan 29, 2026 | 745.00 | 748.00 | 739.00 | 742.00 | 742.00 | -0.20% | 1,147,448 |
| Jan 28, 2026 | 733.50 | 745.50 | 732.00 | 743.50 | 743.50 | 1.36% | 1,997,011 |
| Jan 27, 2026 | 729.00 | 735.50 | 723.50 | 733.50 | 733.50 | 1.45% | 1,783,258 |
| Jan 26, 2026 | 724.00 | 731.50 | 723.00 | 723.00 | 723.00 | 0.14% | 1,464,360 |
| Jan 23, 2026 | 723.50 | 731.50 | 719.00 | 722.00 | 722.00 | -0.35% | 1,349,547 |
| Jan 22, 2026 | 736.00 | 742.00 | 716.08 | 724.50 | 724.50 | -0.96% | 2,376,084 |
| Jan 21, 2026 | 737.50 | 743.00 | 730.00 | 731.50 | 731.50 | -0.20% | 1,655,341 |
| Jan 20, 2026 | 748.00 | 748.00 | 733.00 | 733.00 | 733.00 | -2.07% | 1,947,114 |
| Jan 19, 2026 | 736.00 | 748.50 | 732.00 | 748.50 | 748.50 | 1.08% | 1,981,363 |
| Jan 16, 2026 | 745.00 | 746.00 | 737.00 | 740.50 | 740.50 | -0.60% | 3,938,022 |
| Jan 15, 2026 | 737.00 | 750.50 | 735.00 | 745.00 | 745.00 | 1.15% | 1,414,983 |
| Jan 14, 2026 | 736.50 | 739.50 | 730.50 | 736.50 | 736.50 | 0.07% | 1,345,080 |
| Jan 13, 2026 | 741.50 | 744.00 | 733.00 | 736.00 | 736.00 | -0.74% | 1,728,805 |
| Jan 12, 2026 | 738.50 | 745.50 | 732.50 | 741.50 | 741.50 | 0.07% | 2,190,188 |
| Jan 9, 2026 | 744.00 | 744.00 | 735.00 | 741.00 | 741.00 | -0.34% | 2,049,951 |
| Jan 8, 2026 | 731.50 | 743.50 | 730.50 | 743.50 | 743.50 | 1.50% | 1,521,694 |
| Jan 7, 2026 | 734.00 | 738.50 | 726.50 | 732.50 | 732.50 | -1.08% | 1,899,554 |
| Jan 6, 2026 | 746.00 | 756.00 | 740.50 | 740.50 | 740.50 | -0.74% | 1,497,688 |
| Jan 5, 2026 | 749.50 | 749.50 | 729.50 | 746.00 | 746.00 | 0.40% | 2,067,273 |
| Jan 2, 2026 | 739.00 | 744.50 | 732.00 | 743.00 | 743.00 | 0.81% | 1,458,654 |
| Dec 31, 2025 | 737.00 | 738.50 | 732.00 | 737.00 | 737.00 | -0.07% | 543,856 |
| Dec 30, 2025 | 729.50 | 737.50 | 725.74 | 737.50 | 737.50 | 0.96% | 854,686 |
| Dec 29, 2025 | 728.00 | 732.50 | 725.50 | 730.50 | 730.50 | 0.27% | 1,075,854 |
| Dec 24, 2025 | 726.00 | 732.00 | 726.00 | 728.50 | 728.50 | -0.34% | 288,528 |
| Dec 23, 2025 | 728.50 | 732.50 | 725.50 | 731.00 | 731.00 | 0.48% | 2,042,785 |
| Dec 22, 2025 | 723.50 | 728.50 | 720.00 | 727.50 | 727.50 | -0.14% | 1,154,292 |
| Dec 19, 2025 | 727.50 | 728.50 | 720.00 | 728.50 | 728.50 | 0.21% | 6,346,720 |
| Dec 18, 2025 | 723.00 | 728.50 | 717.50 | 727.00 | 727.00 | 1.11% | 2,703,133 |
| Dec 17, 2025 | 700.00 | 728.00 | 700.00 | 719.00 | 719.00 | 3.30% | 7,091,035 |
| Dec 16, 2025 | 695.00 | 697.50 | 690.50 | 696.00 | 696.00 | 0.29% | 1,519,941 |
| Dec 15, 2025 | 682.00 | 697.50 | 676.50 | 694.00 | 694.00 | 2.59% | 2,854,193 |
| Dec 12, 2025 | 684.00 | 688.00 | 674.50 | 676.50 | 676.50 | -0.44% | 2,564,627 |
| Dec 11, 2025 | 680.50 | 682.00 | 676.50 | 679.50 | 679.50 | 0.07% | 2,735,680 |
| Dec 10, 2025 | 685.00 | 687.00 | 677.50 | 679.00 | 679.00 | -1.38% | 1,893,705 |
| Dec 9, 2025 | 684.50 | 692.50 | 683.50 | 688.50 | 688.50 | 0.22% | 1,395,346 |
| Dec 8, 2025 | 693.00 | 694.00 | 682.50 | 687.00 | 687.00 | -0.79% | 1,935,784 |
| Dec 5, 2025 | 695.00 | 700.00 | 692.50 | 692.50 | 692.50 | -0.29% | 1,991,869 |
| Dec 4, 2025 | 696.00 | 698.00 | 689.50 | 694.50 | 694.50 | 0.14% | 2,164,346 |
| Dec 3, 2025 | 695.50 | 696.00 | 687.50 | 693.50 | 693.50 | -0.07% | 1,410,937 |
| Dec 2, 2025 | 696.00 | 699.00 | 692.50 | 694.00 | 694.00 | - | 3,182,555 |
| Dec 1, 2025 | 694.50 | 696.00 | 686.00 | 694.00 | 694.00 | -0.29% | 1,616,453 |
| Nov 28, 2025 | 696.00 | 697.50 | 691.50 | 696.00 | 696.00 | 0.29% | 1,837,950 |
| Nov 27, 2025 | 692.00 | 698.50 | 688.50 | 694.00 | 694.00 | 0.51% | 1,611,255 |
| Nov 26, 2025 | 672.00 | 694.00 | 667.50 | 690.50 | 690.50 | 3.14% | 4,498,105 |
| Nov 25, 2025 | 664.00 | 671.50 | 659.50 | 669.50 | 669.50 | 0.83% | 1,523,885 |