Phoenix Group Holdings plc (PNXGF)
OTCMKTS · Delayed Price · Currency is USD
8.70
0.00 (-0.05%)
Jul 14, 2025, 4:00 PM EDT
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.05% | 147 |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 10, 2025 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 1.54% | 600 |
| Jul 9, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - | - |
| Jul 2, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -5.33% | 844 |
| Jul 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 5.72% | 500 |
| Jun 30, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 27, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 26, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 25, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 20, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 17, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jun 16, 2025 | 8.57 | 8.57 | 8.56 | 8.56 | 8.56 | -2.17% | 374 |
| Jun 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| 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 |