Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
Sep 11, 2025
636.00
643.00
635.00
640.00
640.00
+0.55%
2,346,830
0.98
Sep 10, 2025
630.50
642.55
630.00
636.50
636.50
+1.03%
3,723,923
1.58
Sep 09, 2025
616.50
640.00
615.00
630.00
630.00
+1.78%
4,916,181
2.11
Sep 08, 2025
665.00
670.00
619.00
619.00
619.00
-7.61%
12,968,410
6.01
Sep 05, 2025
660.50
673.33
660.50
670.00
670.00
+1.44%
2,530,853
1.18
Sep 04, 2025
655.50
665.00
655.00
660.50
660.50
+0.92%
1,861,140
0.86
Sep 03, 2025
652.50
661.50
641.50
654.50
654.50
+0.23%
3,784,459
1.76
Sep 02, 2025
680.00
682.00
653.00
653.00
653.00
-4.18%
3,406,195
1.60
Sep 01, 2025
681.50
685.99
678.00
681.50
681.50
0.00%
1,250,049
0.58
Aug 29, 2025
690.00
691.00
679.00
681.50
681.50
-1.16%
1,400,737
0.65
Aug 28, 2025
695.00
695.00
682.00
689.50
689.50
-0.36%
1,049,815
0.46
Aug 27, 2025
698.00
699.00
689.50
692.00
692.00
-0.57%
1,132,925
0.49
Aug 26, 2025
692.00
696.00
684.50
696.00
696.00
+0.22%
4,276,327
1.90
Aug 22, 2025
690.50
699.50
687.50
694.50
694.50
+0.29%
1,542,772
0.68
Aug 21, 2025
691.50
695.50
687.50
692.50
692.50
+0.29%
1,163,409
0.50
Aug 20, 2025
683.00
693.00
680.50
690.50
690.50
+1.54%
1,130,817
0.48
Aug 19, 2025
685.00
686.50
677.00
680.00
680.00
-0.58%
1,397,460
0.58
Aug 18, 2025
691.00
693.50
684.00
684.00
684.00
-0.87%
3,215,992
1.35
Aug 15, 2025
698.50
699.00
690.00
690.00
690.00
-0.86%
1,353,626
0.57
Aug 14, 2025
691.00
699.00
689.44
696.00
696.00
+1.16%
1,799,956
0.75
Aug 13, 2025
687.00
691.00
684.50
688.00
688.00
+0.44%
2,957,442
1.24
Aug 12, 2025
688.00
694.50
682.50
685.00
685.00
-0.29%
1,661,808
0.69
Aug 11, 2025
681.50
687.50
680.50
687.00
687.00
+1.10%
1,349,561
0.56
Aug 08, 2025
677.00
680.50
674.50
679.50
679.50
+0.07%
2,660,921
1.10
Aug 07, 2025
686.50
688.50
674.00
679.00
679.00
-1.09%
1,726,201
0.72
Aug 06, 2025
677.00
687.00
673.92
686.50
686.50
+1.55%
3,776,577
1.58
Aug 05, 2025
673.00
678.00
670.00
676.00
676.00
+0.30%
1,958,090
0.81
Aug 04, 2025
661.50
674.03
661.00
674.00
674.00
+1.97%
2,083,945
0.84
Aug 01, 2025
658.50
666.00
657.00
661.00
661.00
-0.45%
1,575,118
0.63
Jul 31, 2025
653.00
664.50
649.00
664.00
664.00
+2.31%
2,032,712
0.81
Jul 30, 2025
650.00
654.50
644.50
649.00
649.00
+0.08%
1,199,284
0.47
Jul 29, 2025
649.00
651.50
646.00
648.50
648.50
-0.08%
1,358,291
0.53
Jul 28, 2025
653.00
655.00
647.00
649.00
649.00
-0.08%
1,341,918
0.53
Jul 25, 2025
655.00
655.00
645.00
649.50
649.50
-0.76%
1,368,518
0.53
Jul 24, 2025
655.50
658.00
649.72
654.50
654.50
0.00%
1,340,681
0.52
Jul 23, 2025
655.50
656.00
652.00
654.50
654.50
+0.38%
1,362,971
0.52
Jul 22, 2025
654.00
656.50
649.00
652.00
652.00
-0.84%
1,150,489
0.44
Jul 21, 2025
649.50
659.00
644.50
657.50
657.50
+1.70%
1,722,733
0.65
Jul 18, 2025
649.00
649.00
640.50
646.50
646.50
+0.47%
1,803,852
0.68
Jul 17, 2025
649.00
650.00
643.50
643.50
643.50
-0.39%
1,634,644
0.61
Jul 16, 2025
647.50
651.00
646.00
646.00
646.00
-0.77%
1,350,184
0.49
Jul 15, 2025
656.50
656.50
649.50
651.00
651.00
-0.23%
1,712,078
0.62
Jul 14, 2025
642.00
652.50
641.50
652.50
652.50
+1.32%
1,140,627
0.40
Jul 11, 2025
638.50
645.50
637.00
644.00
644.00
+1.10%
2,925,526
1.02
Jul 10, 2025
641.00
643.50
636.82
637.00
637.00
+0.08%
2,552,089
0.87
Jul 09, 2025
637.00
642.00
635.88
636.50
636.50
+0.16%
2,879,630
0.95
Jul 08, 2025
642.00
646.00
635.50
635.50
635.50
-1.32%
2,660,602
0.86
Jul 07, 2025
648.00
652.00
643.50
644.00
644.00
-0.54%
2,499,935
0.80
Jul 04, 2025
646.50
648.50
643.80
647.50
647.50
-0.08%
2,308,672
0.73
Jul 03, 2025
645.50
648.36
640.08
648.00
648.00
+1.65%
5,136,498
1.63
Rows: