Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 10, 2025
667.00
670.50
662.00
665.00
665.00
+0.08%
1,842,616
0.75
Oct 09, 2025
664.50
667.50
660.50
664.50
664.50
+0.45%
2,029,116
0.82
Oct 08, 2025
663.00
664.00
655.00
661.50
661.50
0.00%
1,714,360
0.69
Oct 07, 2025
663.00
667.00
650.50
661.50
661.50
-0.38%
2,911,247
1.17
Oct 06, 2025
657.00
664.00
652.00
664.00
664.00
+1.14%
3,115,992
1.25
Oct 03, 2025
650.50
656.50
648.00
656.50
656.50
+1.31%
2,180,173
0.88
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
Rows: