Phoenix Group Holdings plc (LON:PHNX)
London · Delayed Price · Currency is GBP · Price in GBX 745.00
+8.50 (1.15%)
At close: Jan 15, 2026
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 737.00 | 750.50 | 735.00 | 745.00 | - | 1.15% | 1,414,623 |
| 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 |
| Nov 24, 2025 | 661.50 | 669.50 | 657.00 | 664.00 | 664.00 | 0.61% | 2,624,072 |
| Nov 21, 2025 | 651.00 | 664.50 | 649.00 | 660.00 | 660.00 | 0.30% | 1,826,663 |
| Nov 20, 2025 | 661.00 | 662.50 | 655.50 | 658.00 | 658.00 | 0.61% | 2,005,735 |
| Nov 19, 2025 | 658.50 | 660.00 | 648.50 | 654.00 | 654.00 | -0.76% | 1,895,826 |
| Nov 18, 2025 | 659.50 | 662.50 | 652.50 | 659.00 | 659.00 | -1.13% | 3,030,506 |
| Nov 17, 2025 | 669.50 | 671.00 | 662.50 | 666.50 | 666.50 | 0.08% | 3,024,341 |
| Nov 14, 2025 | 671.00 | 672.00 | 655.50 | 666.00 | 666.00 | -2.13% | 2,572,101 |
| Nov 13, 2025 | 688.50 | 690.52 | 680.50 | 680.50 | 680.50 | -0.95% | 1,476,228 |
| Nov 12, 2025 | 689.00 | 694.00 | 684.50 | 687.00 | 687.00 | 0.29% | 4,855,982 |
| Nov 11, 2025 | 688.00 | 689.50 | 681.50 | 685.00 | 685.00 | 0.29% | 1,786,053 |
| Nov 10, 2025 | 684.00 | 686.00 | 675.50 | 683.00 | 683.00 | 0.81% | 1,603,060 |
| Nov 7, 2025 | 682.00 | 684.00 | 672.00 | 677.50 | 677.50 | -0.88% | 1,144,333 |
| Nov 6, 2025 | 681.00 | 684.50 | 675.00 | 683.50 | 683.50 | 0.59% | 1,755,003 |
| Nov 5, 2025 | 675.00 | 680.00 | 669.00 | 679.50 | 679.50 | 0.82% | 2,675,054 |
| Nov 4, 2025 | 675.50 | 679.00 | 664.49 | 674.00 | 674.00 | -0.74% | 2,395,749 |