Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
740.00
746.50
735.00
739.50
739.50
-0.34%
2,381,548
1.17
Jan 29, 2026
745.00
748.00
739.00
742.00
742.00
-0.20%
1,174,249
0.57
Jan 28, 2026
733.50
745.50
731.50
743.50
743.50
+1.36%
1,997,650
0.97
Jan 27, 2026
729.00
735.50
723.50
733.50
733.50
+1.45%
1,783,344
0.87
Jan 26, 2026
724.00
732.00
723.00
723.00
723.00
+0.14%
1,465,734
0.72
Jan 23, 2026
723.50
732.50
719.00
722.00
722.00
-0.35%
1,349,926
0.66
Jan 22, 2026
736.00
742.00
716.08
724.50
724.50
-0.96%
2,376,117
1.16
Jan 21, 2026
737.50
744.00
730.00
731.50
731.50
-0.20%
1,655,999
0.80
Jan 20, 2026
748.00
748.00
733.00
733.00
733.00
-2.07%
1,947,792
0.95
Jan 19, 2026
736.00
748.50
732.00
748.50
748.50
+1.08%
1,981,363
0.96
Jan 16, 2026
745.00
746.00
737.00
740.50
740.50
-0.60%
3,938,191
1.93
Jan 15, 2026
737.00
750.50
735.00
745.00
745.00
+1.15%
1,414,983
0.69
Jan 14, 2026
736.50
740.00
730.50
736.50
736.50
+0.07%
1,345,634
0.65
Jan 13, 2026
741.50
744.00
733.00
736.00
736.00
-0.74%
1,728,919
0.83
Jan 12, 2026
738.50
745.50
731.50
741.50
741.50
+0.07%
2,190,898
1.05
Jan 09, 2026
744.00
744.50
734.50
741.00
741.00
-0.34%
2,050,973
0.95
Jan 08, 2026
731.50
744.00
730.50
743.50
743.50
+1.50%
1,527,603
0.70
Jan 07, 2026
734.00
738.50
726.50
732.50
732.50
-1.08%
1,900,039
0.88
Jan 06, 2026
746.00
756.50
740.50
740.50
740.50
-0.74%
1,498,168
0.69
Jan 05, 2026
749.50
749.50
729.50
746.00
746.00
+0.40%
2,068,620
0.95
Jan 02, 2026
739.00
745.00
732.00
743.00
743.00
+0.81%
1,459,342
0.66
Jan 01, 2026
737.00
738.50
732.00
737.00
737.00
0.00%
0
0.00
Dec 31, 2025
737.00
738.50
732.00
737.00
737.00
-0.07%
543,856
0.24
Dec 30, 2025
729.50
737.50
725.74
737.50
737.50
+0.96%
854,702
0.37
Dec 29, 2025
728.00
732.50
725.50
730.50
730.50
+0.27%
1,077,163
0.46
Dec 26, 2025
728.50
732.50
726.00
728.50
728.50
0.00%
0
0.00
Dec 25, 2025
728.50
732.50
726.00
728.50
728.50
0.00%
0
0.00
Dec 24, 2025
726.00
732.50
726.00
728.50
728.50
-0.34%
288,821
0.12
Dec 23, 2025
728.50
732.50
725.50
731.00
731.00
+0.48%
2,094,000
0.83
Dec 22, 2025
723.50
728.50
720.00
727.50
727.50
-0.14%
1,154,301
0.45
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
Rows: