Phoenix Group Holdings plc (PHNX.L) LSE

728.50

-2.5(-0.34%)

Updated at December 24 12:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025726728.5728.5732.5726288,528
December 23, 2025728.5731731732.5725.52.09M
December 22, 2025723.5727.5727.5728.57201.15M
December 19, 2025727.5728.5728.5728.57206.23M
December 18, 2025723727727728.5717.52.7M
December 17, 2025700719719727.57007.06M
December 16, 2025695696696697.5690.51.52M
December 15, 2025682694694697.05676.52.85M
December 12, 2025684675.5675.5688.5674.51.73M
December 11, 2025680.5679.5679.5682.5676.52.74M
December 10, 2025685679679687677.51.89M
December 09, 2025684.5688.5688.5693682.51.4M
December 08, 2025693687687695682.51.94M
December 05, 2025695692.5692.5700692.51.99M
December 04, 2025696694.5694.56986892.16M
December 03, 2025695.5692.5692.5696.5687.5658,269
December 02, 2025696695695699692.52.4M
December 01, 2025694.56946946966861.62M
November 28, 2025696696696697.5691.51.09M
November 27, 2025692694694698.5688.51.29M
November 26, 2025672690.5690.5694667.54.5M
November 25, 2025664669.5669.5671.5659.51.52M
November 24, 2025661.5664664669.56572.62M
November 21, 20256516606606656491.83M
November 20, 2025661658658662.5655.51.6M
November 19, 2025658.5654654660648.51.88M
November 18, 2025659.5659659662.5652.53.03M
November 17, 2025669.5666.5666.5671662.53.59M
November 14, 2025671666666672655.52.57M
November 13, 2025688.5680.5680.5690.52680.51.48M
November 12, 2025689687687694684.54.85M
November 11, 2025688685685689.5681.51.79M
November 10, 2025684683683686675.51.6M
November 07, 2025682677.5677.56846721.16M
November 06, 2025681683.5683.5684.216751.76M
November 05, 2025675679.5679.56806692.67M
November 04, 2025675.5674674679664.492.4M
November 03, 2025676.5679679683.56741.79M
October 31, 2025682674674685669.872.18M
October 30, 20256866826826866781.55M
October 29, 2025685.5683.5683.5686.56781.22M
October 28, 2025684683683685.5670.51.8M
October 27, 2025681683683686.5675.52.09M
October 24, 2025668.5679679679661.52.74M
October 23, 2025669.5667.5667.5671664.51.43M
October 22, 2025658668668674.5657.52.55M
October 21, 2025650653.5653.5657.56501.52M
October 20, 2025654650650654.56481.46M
October 17, 2025652649.5649.5655.56393.87M
October 16, 2025674.5661661677.56561.76M
October 15, 2025679675.5675.5683674.012.34M
October 14, 2025666676.5676.56776636.14M
October 13, 2025666.5668.5668.5673.56642.99M
October 10, 2025667665665670.56621.84M
October 09, 2025664.5664.5664.5667.5660.52.03M
October 08, 2025663661.5661.56646551.29M
October 07, 2025663661.5661.5666.5650.52.8M
October 06, 20256576646646646523.12M
October 03, 2025650.5656.5656.5656.56482.18M
October 02, 2025648648648649.5640.51.86M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved