Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
Jun 09, 2025
652.50
654.81
648.50
652.50
652.50
+0.38%
1,943,633
0.48
Jun 06, 2025
647.50
657.00
646.00
650.00
650.00
+1.01%
2,732,962
0.68
Jun 05, 2025
643.50
646.50
639.00
643.50
643.50
+0.16%
3,292,850
0.82
Jun 04, 2025
647.50
647.50
639.00
642.50
642.50
-0.46%
2,098,437
0.52
Jun 03, 2025
645.00
649.50
642.00
645.50
645.50
+0.16%
2,925,366
0.72
Jun 02, 2025
633.00
646.00
632.88
644.50
644.50
+1.66%
1,946,507
0.48
May 30, 2025
635.00
640.50
632.00
634.00
634.00
0.00%
6,855,617
1.72
May 29, 2025
637.50
639.50
620.00
634.00
634.00
-1.32%
3,131,204
0.79
May 28, 2025
640.00
645.00
639.00
642.50
642.50
+0.39%
1,702,090
0.43
May 27, 2025
634.00
643.50
634.00
640.00
640.00
+1.11%
2,771,208
0.70
May 23, 2025
628.00
635.00
621.50
633.00
633.00
+0.88%
3,755,113
0.96
May 22, 2025
636.50
638.00
625.00
627.50
627.50
-1.72%
3,584,206
0.91
May 21, 2025
633.50
642.50
627.50
638.50
638.50
+2.74%
4,520,524
1.17
May 20, 2025
619.00
622.50
616.50
621.50
621.50
+0.65%
1,968,817
0.50
May 19, 2025
617.50
619.50
612.00
617.50
617.50
0.00%
1,957,470
0.50
May 16, 2025
618.00
618.50
613.50
617.50
617.50
+0.41%
1,576,674
0.40
May 15, 2025
603.50
615.00
600.50
615.00
615.00
+1.65%
3,480,449
0.89
May 14, 2025
602.00
607.50
599.50
605.00
605.00
+0.41%
1,665,313
0.42
May 13, 2025
599.50
605.00
595.00
602.50
602.50
+0.25%
1,960,459
0.50
May 12, 2025
616.50
621.00
592.50
601.00
601.00
-1.96%
2,936,038
0.75
May 09, 2025
604.50
613.00
602.00
613.00
613.00
+1.66%
1,943,273
0.50
May 08, 2025
610.00
612.50
603.00
603.00
603.00
-0.66%
1,977,974
0.51
May 07, 2025
606.00
608.00
602.50
607.00
607.00
+0.41%
3,343,184
0.86
May 06, 2025
603.00
606.00
597.00
604.50
604.50
+0.83%
7,653,642
2.01
May 02, 2025
598.50
600.50
595.50
599.50
599.50
+0.59%
2,992,847
0.78
May 01, 2025
597.50
597.50
591.50
596.00
596.00
-0.25%
1,310,317
0.34
Apr 30, 2025
594.50
599.00
590.50
597.50
597.50
+0.76%
3,706,012
0.98
Apr 29, 2025
594.00
597.00
589.98
593.00
593.00
+0.59%
1,516,702
0.40
Apr 28, 2025
587.00
592.50
586.50
589.50
589.50
+0.34%
1,503,622
0.40
Apr 25, 2025
584.50
588.00
582.98
587.50
587.50
+0.69%
3,241,199
0.86
Apr 24, 2025
582.50
587.50
579.50
583.50
583.50
+0.26%
1,694,677
0.45
Apr 23, 2025
590.00
592.50
577.50
582.00
582.00
+0.09%
2,299,863
0.61
Apr 22, 2025
578.50
585.00
577.00
581.50
581.50
+0.52%
2,538,305
0.68
Apr 17, 2025
575.00
580.00
569.00
578.50
578.50
+0.70%
2,325,673
0.61
Apr 16, 2025
572.00
575.50
568.00
574.50
574.50
+0.44%
3,499,808
0.92
Apr 15, 2025
565.00
575.00
564.00
572.00
572.00
+1.42%
3,513,219
0.93
Apr 14, 2025
555.00
565.50
549.50
564.00
564.00
+3.11%
4,433,380
1.19
Apr 11, 2025
541.00
552.50
534.98
547.00
547.00
+1.77%
3,433,061
0.93
Apr 10, 2025
532.00
548.00
528.50
537.50
537.50
+4.67%
5,535,913
1.52
Apr 09, 2025
516.00
521.50
505.00
513.50
513.50
-2.75%
5,077,736
1.41
Apr 08, 2025
512.50
534.00
508.50
528.00
528.00
+4.35%
5,639,791
1.58
Apr 07, 2025
516.50
530.63
485.20
506.00
506.00
-4.71%
9,209,011
2.65
Apr 04, 2025
540.00
547.00
523.00
531.00
531.00
-2.12%
7,809,366
2.32
Apr 03, 2025
542.00
550.00
539.00
542.50
542.50
-0.67%
4,796,894
1.44
Apr 02, 2025
571.50
577.25
568.50
573.50
546.15
+4.83%
4,297,254
1.30
Apr 01, 2025
578.50
581.78
571.50
574.50
547.10
+5.56%
4,579,736
1.41
Mar 31, 2025
567.50
573.50
564.50
571.50
544.24
+5.10%
5,185,447
1.63
Mar 28, 2025
576.00
578.50
569.00
571.00
543.77
+4.37%
5,558,102
1.79
Mar 27, 2025
574.00
575.50
570.00
574.50
547.10
+4.73%
5,588,570
1.85
Mar 26, 2025
576.50
580.77
572.50
576.00
548.53
+5.37%
3,829,346
1.29
Rows: