Phoenix Group Holdings plc (PNXGF)
OTCMKTS
· Delayed Price · Currency is USD
8.75
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.06% | 274 |
| Jun 10, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Jun 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 5.43% | 3,750 |
| Jun 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.84% | 300 |
| Jun 5, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jun 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Jun 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.39% | 120 |
| Jun 2, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 8.97% | 1,500 |
| May 30, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 29, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 27, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 22, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 75 |
| May 21, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | - |
| May 20, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% | 290 |
| May 19, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 20 |
| May 16, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | 4 |
| May 15, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - | - |
| May 14, 2025 | 8.43 | 8.43 | 8.33 | 8.33 | 8.33 | 9.61% | 750 |
| May 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| May 12, 2025 | 8.35 | 8.35 | 7.60 | 7.60 | 7.60 | -10.27% | 850 |
| May 9, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 100 |
| May 8, 2025 | 8.10 | 8.47 | 8.10 | 8.47 | 8.47 | 4.63% | 1,680 |
| May 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 6, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.28% | 224 |
| May 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| May 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.76% | 100 |
| May 1, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.37% | 295 |
| Apr 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 10 |
| Apr 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 28, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 25, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 10 |
| Apr 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 17.39% | 100 |
| Apr 23, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 11,681 |
| Apr 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 17, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 15, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 14, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 11, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 10, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 100 |
| Apr 9, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 8, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Apr 7, 2025 | 6.54 | 6.64 | 6.54 | 6.64 | 6.64 | -2.68% | 425 |
| Apr 4, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -8.42% | 1,010 |
| Apr 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | - | 26 |
| Apr 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | 0.20% | 2,000 |