Phoenix Group Holdings plc (PNXGF)
OTCMKTS
· Delayed Price · Currency is USD
8.31
-0.02 (-0.24%)
May 20, 2025, 10:38 AM EDT
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.06 | - | - |
| Mar 31, 2025 | 7.75 | 7.75 | 7.44 | 7.44 | 7.06 | 0.20% | 738 |
| Mar 28, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | - | - |
| Mar 27, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | - | - |
| Mar 26, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.05 | -2.75% | 1,058 |
| Mar 25, 2025 | 7.80 | 7.80 | 7.63 | 7.63 | 7.25 | 2.07% | 269 |
| Mar 24, 2025 | 7.65 | 7.65 | 7.48 | 7.48 | 7.10 | -3.67% | 617 |
| Mar 21, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.37 | 4.72% | 314 |
| Mar 20, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.04 | 9.62% | 6,500 |
| Mar 19, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 18, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 17, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 14, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 13, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | - | - |
| Mar 12, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.42 | -0.56% | 300 |
| Mar 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.46 | - | - |
| Mar 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.46 | -1.48% | 300 |