Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
727.50
728.50
720.00
728.50
728.50
+0.21%
6,347,068
2.54
Dec 18, 2025
723.00
728.50
717.50
727.00
727.00
+1.11%
2,703,145
1.09
Dec 17, 2025
700.00
728.00
700.00
719.00
719.00
+3.30%
7,091,035
2.89
Dec 16, 2025
695.00
697.50
690.00
696.00
696.00
+0.29%
1,520,136
0.62
Dec 15, 2025
682.00
697.50
676.50
694.00
694.00
+2.59%
2,854,193
1.17
Dec 12, 2025
684.00
688.50
674.50
676.50
676.50
-0.44%
2,564,802
1.05
Dec 11, 2025
680.50
682.50
676.50
679.50
679.50
+0.07%
2,735,820
1.11
Dec 10, 2025
685.00
687.00
677.50
679.00
679.00
-1.38%
1,893,705
0.76
Dec 09, 2025
684.50
693.00
682.50
688.50
688.50
+0.22%
1,479,357
0.59
Dec 08, 2025
693.00
695.00
682.50
687.00
687.00
-0.79%
1,937,156
0.77
Dec 05, 2025
695.00
700.00
692.50
692.50
692.50
-0.29%
1,992,179
0.77
Dec 04, 2025
696.00
698.00
689.00
694.50
694.50
+0.14%
2,165,057
0.79
Dec 03, 2025
695.50
696.50
687.50
693.50
693.50
-0.07%
1,411,305
0.51
Dec 02, 2025
696.00
699.00
692.50
694.00
694.00
0.00%
3,182,555
1.16
Dec 01, 2025
694.50
696.00
686.00
694.00
694.00
-0.29%
1,616,453
0.58
Nov 28, 2025
696.00
697.50
691.00
696.00
696.00
+0.29%
1,840,732
0.66
Nov 27, 2025
692.00
698.50
688.50
694.00
694.00
+0.51%
1,611,255
0.58
Nov 26, 2025
672.00
694.00
667.50
690.50
690.50
+3.14%
4,498,322
1.64
Nov 25, 2025
664.00
672.00
659.50
669.50
669.50
+0.83%
1,524,051
0.56
Nov 24, 2025
661.50
669.50
657.00
664.00
664.00
+0.61%
2,624,072
0.97
Nov 21, 2025
651.00
665.00
649.00
660.00
660.00
+0.30%
1,827,124
0.66
Nov 20, 2025
661.00
662.50
655.50
658.00
658.00
+0.61%
2,005,735
0.73
Nov 19, 2025
658.50
660.00
648.50
654.00
654.00
-0.76%
1,895,826
0.69
Nov 18, 2025
659.50
662.50
652.50
659.00
659.00
-1.13%
3,030,506
1.12
Nov 17, 2025
669.50
671.00
662.50
666.50
666.50
+0.08%
3,024,341
1.13
Nov 14, 2025
671.00
672.00
655.50
666.00
666.00
-2.13%
2,572,101
0.96
Nov 13, 2025
688.50
690.52
680.50
680.50
680.50
-0.95%
1,476,228
0.55
Nov 12, 2025
689.00
694.00
684.50
687.00
687.00
+0.29%
4,855,982
1.84
Nov 11, 2025
688.00
689.50
681.50
685.00
685.00
+0.29%
1,786,053
0.67
Nov 10, 2025
684.00
686.00
675.50
683.00
683.00
+0.81%
1,603,060
0.60
Nov 07, 2025
682.00
684.00
672.00
677.50
677.50
-0.88%
1,144,333
0.43
Nov 06, 2025
681.00
684.50
675.00
683.50
683.50
+0.59%
1,755,003
0.66
Nov 05, 2025
675.00
680.00
669.00
679.50
679.50
+0.82%
2,675,054
1.00
Nov 04, 2025
675.50
679.00
664.49
674.00
674.00
-0.74%
2,395,749
0.89
Nov 03, 2025
676.50
683.50
674.00
679.00
679.00
+0.74%
1,794,748
0.67
Oct 31, 2025
682.00
685.00
669.87
674.00
674.00
-1.17%
2,182,773
0.81
Oct 30, 2025
686.00
686.00
678.00
682.00
682.00
-0.22%
1,554,491
0.58
Oct 29, 2025
685.50
686.50
678.00
683.50
683.50
+0.07%
1,219,392
0.45
Oct 28, 2025
684.00
685.50
670.50
683.00
683.00
0.00%
1,797,738
0.67
Oct 27, 2025
681.00
686.50
675.50
683.00
683.00
+0.59%
2,085,452
0.78
Oct 24, 2025
668.50
679.00
661.50
679.00
679.00
+1.72%
2,738,529
1.03
Oct 23, 2025
669.50
671.00
664.50
667.50
667.50
-0.07%
1,433,641
0.54
Oct 22, 2025
658.00
674.50
657.50
668.00
668.00
+2.22%
2,552,058
0.97
Oct 21, 2025
650.00
657.50
650.00
653.50
653.50
+0.54%
2,284,537
0.87
Oct 20, 2025
654.00
654.50
648.00
650.00
650.00
+0.08%
1,465,161
0.56
Oct 17, 2025
652.00
655.50
639.00
649.50
649.50
-1.74%
3,870,892
1.50
Oct 16, 2025
674.50
677.50
656.00
661.00
661.00
-2.15%
1,758,582
0.68
Oct 15, 2025
679.00
683.00
674.00
675.50
675.50
-0.15%
2,343,939
0.91
Oct 14, 2025
666.00
677.00
663.00
676.50
676.50
+1.20%
6,160,506
2.47
Oct 13, 2025
666.50
673.50
664.00
668.50
668.50
+0.53%
2,987,482
1.21
Rows: