Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
Oct 02, 2025
648.00
649.50
640.50
648.00
648.00
+0.23%
1,864,455
0.75
Oct 01, 2025
647.00
650.00
639.00
646.50
646.50
+0.47%
3,078,688
1.22
Sep 30, 2025
638.50
644.50
633.00
643.50
643.50
+1.02%
2,403,806
0.94
Sep 29, 2025
640.00
640.00
633.50
637.00
637.00
+0.39%
2,098,152
0.82
Sep 26, 2025
625.00
635.00
624.71
634.50
634.50
+1.85%
3,092,812
1.22
Sep 25, 2025
634.00
634.00
620.50
623.00
623.00
-1.29%
7,364,621
3.01
Sep 24, 2025
658.00
662.50
654.00
658.50
631.15
+4.57%
2,665,468
1.10
Sep 23, 2025
658.00
663.75
654.00
657.00
629.71
+4.33%
3,342,284
1.39
Sep 22, 2025
656.00
659.00
653.00
657.00
629.71
+4.25%
2,136,421
0.89
Sep 19, 2025
655.50
659.50
652.50
657.50
630.19
+4.65%
4,898,954
2.08
Sep 18, 2025
651.00
660.00
649.00
655.50
628.27
+5.22%
1,935,672
0.79
Sep 17, 2025
644.50
656.00
641.50
650.00
623.00
+5.63%
2,049,066
0.84
Sep 16, 2025
658.00
660.00
641.50
642.00
615.34
+1.87%
3,099,778
1.27
Sep 15, 2025
649.50
659.50
647.50
657.50
630.19
+6.11%
3,009,182
1.24
Sep 12, 2025
641.50
649.50
640.50
646.50
619.65
+5.39%
3,769,503
1.57
Sep 11, 2025
636.00
643.00
635.00
640.00
613.42
+4.91%
2,346,830
0.98
Sep 10, 2025
630.50
642.55
630.00
636.50
610.06
+5.41%
3,723,923
1.58
Sep 09, 2025
616.50
640.00
615.00
630.00
603.83
+6.19%
4,916,181
2.11
Sep 08, 2025
665.00
670.00
619.00
619.00
593.29
-3.61%
12,968,410
6.01
Sep 05, 2025
660.50
673.33
660.50
670.00
642.17
+5.83%
2,530,853
1.18
Sep 04, 2025
655.50
665.00
655.00
660.50
633.07
+5.29%
1,861,140
0.86
Sep 03, 2025
652.50
661.50
641.50
654.50
627.32
+4.57%
3,784,459
1.76
Sep 02, 2025
680.00
682.00
653.00
653.00
625.88
-0.03%
3,406,195
1.60
Sep 01, 2025
681.50
685.99
678.00
681.50
653.19
+4.33%
1,250,049
0.58
Aug 29, 2025
690.00
691.00
679.00
681.50
653.19
+3.12%
1,400,737
0.65
Aug 28, 2025
695.00
695.00
682.00
689.50
660.86
+3.96%
1,049,815
0.46
Aug 27, 2025
698.00
699.00
689.50
692.00
663.26
+3.73%
1,132,925
0.49
Aug 26, 2025
692.00
696.00
684.50
696.00
667.09
+4.56%
4,276,327
1.90
Aug 22, 2025
690.50
699.50
687.50
694.50
665.65
+4.63%
1,542,772
0.68
Aug 21, 2025
691.50
695.50
687.50
692.50
663.74
+4.64%
1,163,409
0.50
Aug 20, 2025
683.00
693.00
680.50
690.50
661.82
+5.94%
1,130,817
0.48
Aug 19, 2025
685.00
686.50
677.00
680.00
651.76
+3.72%
1,397,460
0.58
Aug 18, 2025
691.00
693.50
684.00
684.00
655.59
+3.43%
3,215,992
1.35
Aug 15, 2025
698.50
699.00
690.00
690.00
661.34
+3.43%
1,353,626
0.57
Aug 14, 2025
691.00
699.00
689.44
696.00
667.09
+5.55%
1,799,956
0.75
Aug 13, 2025
687.00
691.00
684.50
688.00
659.42
+4.79%
2,957,442
1.24
Aug 12, 2025
688.00
694.50
682.50
685.00
656.55
+4.03%
1,661,808
0.69
Aug 11, 2025
681.50
687.50
680.50
687.00
658.47
+5.49%
1,349,561
0.56
Aug 08, 2025
677.00
680.50
674.50
679.50
651.28
+4.41%
2,660,921
1.10
Aug 07, 2025
686.50
688.50
674.00
679.00
650.80
+3.19%
1,726,201
0.72
Aug 06, 2025
677.00
687.00
673.92
686.50
657.99
+5.95%
3,776,577
1.58
Aug 05, 2025
673.00
678.00
670.00
676.00
647.92
+4.64%
1,958,090
0.81
Aug 04, 2025
661.50
674.03
661.00
674.00
646.01
+6.39%
2,083,945
0.84
Aug 01, 2025
658.50
666.00
657.00
661.00
633.55
+3.86%
1,575,118
0.63
Jul 31, 2025
653.00
664.50
649.00
664.00
636.42
+6.74%
2,032,712
0.81
Jul 30, 2025
650.00
654.50
644.50
649.00
622.04
+4.41%
1,199,284
0.47
Jul 29, 2025
649.00
651.50
646.00
648.50
621.56
+4.25%
1,358,291
0.53
Jul 28, 2025
653.00
655.00
647.00
649.00
622.04
+4.25%
1,341,918
0.53
Jul 25, 2025
655.00
655.00
645.00
649.50
622.52
+3.54%
1,368,518
0.53
Jul 24, 2025
655.50
658.00
649.72
654.50
627.32
+4.33%
1,340,681
0.52
Rows: