Phoenix Group Holdings (PHNX)

515.00p

16:44 07/03/25

  • 1.08% 5.50p
  • Today's Low & High
  • 504.29 / 518.00
  • Open / Previous Close
  • 507.00 / 509.50
  • 52-week range
  • 1.42% 7.20p
  • Volume
  • 2,168,152
  • Market Cap(million)
  • £5,166.24m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
07-Mar-25 515.00p 507.00p 518.00p 504.29p 2,181,269 n/a
06-Mar-25 509.50p 520.00p 520.50p 507.50p 3,365,171 n/a
05-Mar-25 516.50p 520.50p 525.50p 515.00p 2,349,711 n/a
04-Mar-25 517.00p 517.50p 524.00p 513.50p 3,328,735 n/a
03-Mar-25 521.50p 519.00p 523.00p 512.50p 2,042,777 n/a
28-Feb-25 518.00p 516.00p 521.00p 514.90p 6,657,501 n/a
27-Feb-25 519.50p 516.50p 521.50p 511.96p 2,077,892 n/a
26-Feb-25 518.00p 509.50p 518.00p 508.00p 1,817,843 n/a
25-Feb-25 507.50p 503.00p 511.57p 503.00p 1,818,657 n/a
24-Feb-25 506.00p 507.00p 510.00p 502.50p 1,257,894 n/a
21-Feb-25 506.00p 504.50p 510.00p 502.00p 1,989,097 n/a
20-Feb-25 501.50p 501.00p 507.00p 499.63p 1,810,271 n/a
19-Feb-25 499.20p 508.50p 510.50p 499.00p 2,825,676 n/a
18-Feb-25 508.50p 505.00p 509.50p 502.00p 1,719,721 n/a
17-Feb-25 504.50p 510.50p 513.00p 500.80p 4,574,473 n/a
14-Feb-25 513.00p 516.00p 517.00p 509.00p 2,817,090 n/a
13-Feb-25 515.50p 521.50p 524.00p 514.00p 2,404,127 n/a
12-Feb-25 516.50p 518.50p 524.50p 514.00p 2,428,287 n/a
11-Feb-25 519.00p 524.00p 524.50p 518.00p 1,614,061 n/a
10-Feb-25 524.00p 519.50p 525.00p 518.50p 2,177,414 n/a
07-Feb-25 519.00p 522.50p 526.50p 516.00p 2,497,028 n/a
06-Feb-25 520.50p 521.50p 529.50p 519.00p 2,050,629 n/a
05-Feb-25 518.00p 505.00p 518.50p 504.50p 1,334,447 n/a
04-Feb-25 508.00p 511.50p 514.00p 502.11p 2,583,080 n/a
03-Feb-25 512.50p 513.50p 515.50p 506.00p 1,999,724 n/a