1. Share Prices

  2. Phoenix Group Holdings PLC (PHNX)

674.00p+11.00 (+1.66%)04 Aug 2025, 19:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Phoenix Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 2025658.50p666.00p657.00p661.00p1,575,118
Jul 31, 2025653.00p664.50p649.00p664.00p2,032,712
Jul 30, 2025650.00p654.50p644.50p649.00p1,199,283
Jul 29, 2025649.00p651.50p646.00p648.50p1,358,291
Jul 28, 2025653.00p655.00p647.00p649.00p1,341,918
Jul 25, 2025655.00p655.00p645.00p649.50p1,368,518
Jul 24, 2025655.50p658.00p649.72p654.50p1,340,680
Jul 23, 2025655.50p656.00p652.00p654.50p1,362,971
Jul 22, 2025654.00p656.50p649.00p652.00p1,150,489
Jul 21, 2025649.00p659.00p644.50p657.50p1,722,733
Jul 18, 2025649.00p649.00p640.50p646.50p1,803,851
Jul 17, 2025649.00p650.00p643.50p643.50p1,634,643
Jul 16, 2025647.50p651.00p646.00p646.00p1,350,184
Jul 15, 2025656.50p656.50p649.50p651.00p1,712,077
Jul 14, 2025642.00p652.50p641.50p652.50p1,140,626
Jul 11, 2025638.50p645.50p637.00p644.00p2,925,525
Jul 10, 2025641.00p643.50p636.82p637.00p2,552,089
Jul 9, 2025637.00p642.00p635.88p636.50p2,879,629
Jul 8, 2025642.00p646.00p635.50p635.50p2,660,601
Jul 7, 2025648.00p652.00p643.50p644.00p2,499,935
Jul 4, 2025646.50p648.50p643.80p647.50p2,308,671
Jul 3, 2025645.50p648.36p640.08p648.00p5,136,497
Jul 2, 2025663.00p665.00p637.00p637.50p3,791,202
Jul 1, 2025663.00p665.50p659.00p661.50p2,301,584
Jun 30, 2025661.00p662.00p656.00p658.50p2,205,971
Jun 27, 2025653.00p658.50p650.72p657.00p1,238,880
Jun 26, 2025650.50p655.00p647.50p653.00p1,599,598
Jun 25, 2025655.50p658.00p647.50p647.50p1,911,739
Jun 24, 2025659.00p661.00p653.00p655.00p2,037,079
Jun 23, 2025655.00p658.50p646.50p651.00p1,949,649
Jun 20, 2025663.00p668.00p657.46p657.50p8,541,120
Jun 19, 2025658.50p662.00p655.00p658.00p1,584,208
Jun 18, 2025656.50p663.50p654.50p661.50p2,559,982
Jun 17, 2025654.00p654.54p649.50p653.00p2,471,536
Jun 16, 2025652.50p659.00p650.50p656.00p1,479,901
Jun 13, 2025649.50p655.00p645.00p652.00p2,020,859
Jun 12, 2025655.00p656.50p651.50p654.00p1,410,275
Jun 11, 2025653.00p660.00p652.50p657.50p3,354,310
Jun 10, 2025654.00p656.50p649.50p653.50p1,888,569
Jun 9, 2025652.50p654.81p648.50p652.50p1,943,633
Jun 6, 2025647.50p657.00p646.00p650.00p2,732,962
Jun 5, 2025643.50p646.50p639.00p643.50p3,292,850
Jun 4, 2025647.50p647.50p639.00p642.50p2,098,436
Jun 3, 2025645.00p649.50p642.00p645.50p2,925,365
Jun 2, 2025633.00p646.00p632.88p644.50p1,946,506
May 30, 2025635.00p640.50p632.00p634.00p6,855,616
May 29, 2025637.50p639.50p620.00p634.00p3,131,204
May 28, 2025640.00p645.00p639.00p642.50p1,702,089
May 27, 2025634.00p643.50p634.00p640.00p2,771,208
May 23, 2025628.00p635.00p621.50p633.00p3,755,113
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.727.90
Aston Martin Lagonda Global Holdings PLC71.957.31
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92