Phoenix Group Holdings plc (PNXGF)
OTCMKTS · Delayed Price · Currency is USD
9.75
-0.29 (-2.89%)
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 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.89% | 1,000 |
| Jan 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.45% | 100 |
| Dec 31, 2025 | 9.46 | 9.80 | 9.46 | 9.80 | 9.80 | -5.41% | 364 |
| Dec 29, 2025 | 10.26 | 10.36 | 10.26 | 10.36 | 10.36 | 11.40% | 722 |
| Dec 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.92% | 1,066 |
| Dec 9, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.13% | 1,066 |
| Dec 5, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.08% | 100 |
| Dec 2, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | 100 |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | 1,000 |
| Nov 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.11% | 9,922 |
| Nov 10, 2025 | 9.10 | 9.10 | 9.02 | 9.02 | 9.02 | -2.20% | 1,702 |
| Oct 27, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 3.41% | 301 |
| Oct 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.00% | 200 |
| Sep 17, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.77% | 1,202 |
| Sep 15, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.60% | 400 |
| Sep 2, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.46% | 600 |
| Aug 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 4.00% | 102 |
| Aug 20, 2025 | 9.33 | 9.33 | 8.95 | 8.95 | 8.95 | -3.14% | 760 |
| Aug 11, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.90% | 100 |
| Aug 6, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 4.73% | 1,100 |
| Aug 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.08% | 200 |
| Jul 31, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.36% | 200 |
| Jul 25, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.92% | 280 |
| Jul 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.02% | 125 |
| Jul 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 3.60% | 120 |
| Jul 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.68% | 798 |