LSE - Delayed Quote GBp
Phoenix Group Holdings plc (PHNX.L)
594.00
+1.00
+(0.17%)
As of 4:12:08 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 594.50 | 599.00 | 590.50 | 594.00 | 594.00 | 1,470,427 |
| Apr 29, 2025 | 594.00 | 597.00 | 589.98 | 593.00 | 593.00 | 1,516,701 |
| Apr 28, 2025 | 587.00 | 592.50 | 586.50 | 589.50 | 589.50 | 1,503,622 |
| Apr 25, 2025 | 584.50 | 588.00 | 582.98 | 587.50 | 587.50 | 3,241,199 |
| Apr 24, 2025 | 582.50 | 587.50 | 579.50 | 583.50 | 583.50 | 1,694,677 |
| Apr 23, 2025 | 590.00 | 592.50 | 577.50 | 582.00 | 582.00 | 2,299,862 |
| Apr 22, 2025 | 578.50 | 585.00 | 577.00 | 581.50 | 581.50 | 2,538,305 |
| Apr 17, 2025 | 575.00 | 580.00 | 569.00 | 578.50 | 578.50 | 2,325,673 |
| Apr 16, 2025 | 572.00 | 575.50 | 568.00 | 574.50 | 574.50 | 3,499,808 |
| Apr 15, 2025 | 565.00 | 575.00 | 564.00 | 572.00 | 572.00 | 3,513,218 |
| Apr 14, 2025 | 555.00 | 565.50 | 549.50 | 564.00 | 564.00 | 4,433,379 |
| Apr 11, 2025 | 541.00 | 552.50 | 534.98 | 547.00 | 547.00 | 3,433,060 |
| Apr 10, 2025 | 532.00 | 548.00 | 528.50 | 537.50 | 537.50 | 5,535,913 |
| Apr 9, 2025 | 516.00 | 521.50 | 505.00 | 513.50 | 513.50 | 5,077,736 |
| Apr 8, 2025 | 512.50 | 534.00 | 508.50 | 528.00 | 528.00 | 5,639,790 |
| Apr 7, 2025 | 516.50 | 530.63 | 485.20 | 506.00 | 506.00 | 9,209,011 |
| Apr 4, 2025 | 540.00 | 547.00 | 523.00 | 531.00 | 531.00 | 7,809,366 |
| Apr 3, 2025 | 27.35 Dividend | |||||
| Apr 3, 2025 | 542.00 | 550.00 | 539.00 | 542.50 | 542.50 | 4,796,893 |
| Apr 2, 2025 | 571.50 | 577.25 | 568.50 | 573.50 | 573.23 | 4,297,253 |
| Apr 1, 2025 | 578.50 | 581.78 | 571.50 | 574.50 | 574.23 | 4,579,735 |
| Mar 31, 2025 | 567.50 | 573.50 | 564.50 | 571.50 | 571.23 | 5,185,446 |
| Mar 28, 2025 | 576.00 | 578.50 | 569.00 | 571.00 | 570.73 | 5,558,102 |
| Mar 27, 2025 | 574.00 | 575.50 | 570.00 | 574.50 | 574.23 | 5,588,570 |
| Mar 26, 2025 | 576.50 | 580.77 | 572.50 | 576.00 | 575.73 | 3,829,345 |
| Mar 25, 2025 | 580.00 | 582.00 | 572.50 | 574.00 | 573.73 | 2,444,110 |
| Mar 24, 2025 | 578.50 | 580.50 | 572.00 | 575.50 | 575.23 | 3,146,358 |
| Mar 21, 2025 | 574.00 | 580.00 | 571.80 | 576.50 | 576.23 | 8,726,793 |
| Mar 20, 2025 | 585.00 | 586.00 | 571.00 | 577.50 | 577.22 | 8,792,466 |
| Mar 19, 2025 | 588.00 | 590.00 | 578.50 | 582.00 | 581.72 | 4,020,669 |
| Mar 18, 2025 | 581.00 | 587.00 | 575.00 | 587.00 | 586.72 | 7,886,431 |
| Mar 17, 2025 | 545.50 | 580.00 | 537.00 | 580.00 | 579.72 | 15,712,355 |
| Mar 14, 2025 | 516.00 | 524.50 | 513.50 | 524.00 | 523.75 | 3,582,391 |
| Mar 13, 2025 | 513.00 | 519.50 | 510.50 | 516.00 | 515.75 | 4,281,403 |
| Mar 12, 2025 | 512.00 | 518.00 | 508.50 | 515.00 | 514.75 | 2,968,215 |
| Mar 11, 2025 | 512.50 | 516.00 | 506.00 | 510.00 | 509.76 | 7,782,061 |
| Mar 10, 2025 | 518.00 | 523.55 | 513.00 | 514.50 | 514.25 | 3,257,676 |
| Mar 7, 2025 | 507.00 | 518.00 | 504.29 | 515.00 | 514.75 | 2,181,784 |
| Mar 6, 2025 | 520.00 | 520.50 | 507.50 | 509.50 | 509.26 | 3,365,297 |
| Mar 5, 2025 | 520.50 | 525.50 | 515.00 | 516.50 | 516.25 | 2,349,826 |
| Mar 4, 2025 | 517.50 | 524.00 | 513.50 | 517.00 | 516.75 | 3,328,867 |
| Mar 3, 2025 | 519.00 | 523.00 | 512.50 | 521.50 | 521.25 | 2,042,855 |
| Feb 28, 2025 | 516.00 | 521.00 | 514.90 | 518.00 | 517.75 | 6,657,562 |
| Feb 27, 2025 | 516.50 | 521.50 | 511.96 | 519.50 | 519.25 | 2,077,928 |
| Feb 26, 2025 | 509.50 | 518.00 | 508.00 | 518.00 | 517.75 | 1,817,888 |
| Feb 25, 2025 | 503.00 | 511.57 | 503.00 | 507.50 | 507.26 | 1,819,547 |
| Feb 24, 2025 | 507.00 | 510.00 | 502.50 | 506.00 | 505.76 | 1,300,893 |
| Feb 21, 2025 | 504.50 | 510.00 | 502.00 | 506.00 | 505.76 | 1,989,117 |
| Feb 20, 2025 | 501.00 | 507.00 | 499.63 | 501.50 | 501.26 | 2,450,707 |
| Feb 19, 2025 | 508.50 | 510.50 | 499.00 | 499.20 | 498.96 | 2,826,121 |
| Feb 18, 2025 | 505.00 | 509.50 | 502.00 | 508.50 | 508.26 | 1,719,756 |
| Feb 17, 2025 | 510.50 | 513.00 | 500.80 | 504.50 | 504.26 | 4,574,558 |
| Feb 14, 2025 | 516.00 | 517.00 | 509.00 | 513.00 | 512.76 | 2,817,184 |
| Feb 13, 2025 | 521.50 | 524.00 | 514.00 | 515.50 | 515.25 | 2,404,802 |
| Feb 12, 2025 | 518.50 | 524.50 | 514.00 | 516.50 | 516.25 | 2,428,425 |
| Feb 11, 2025 | 524.00 | 524.50 | 518.00 | 519.00 | 518.75 | 1,614,310 |
| Feb 10, 2025 | 519.50 | 525.00 | 518.50 | 524.00 | 523.75 | 2,177,603 |
| Feb 7, 2025 | 522.50 | 526.50 | 516.00 | 519.00 | 518.75 | 2,497,032 |
| Feb 6, 2025 | 521.50 | 529.50 | 519.00 | 520.50 | 520.25 | 2,050,626 |
| Feb 5, 2025 | 505.00 | 518.50 | 504.50 | 518.00 | 517.75 | 1,334,589 |
| Feb 4, 2025 | 511.50 | 514.00 | 502.00 | 508.00 | 507.76 | 2,612,198 |
| Feb 3, 2025 | 513.50 | 515.50 | 506.00 | 512.50 | 512.26 | 1,999,952 |
| Jan 31, 2025 | 520.50 | 525.50 | 518.00 | 522.50 | 522.25 | 3,061,804 |
| Jan 30, 2025 | 522.00 | 524.00 | 518.00 | 520.00 | 519.75 | 1,550,521 |
| Jan 29, 2025 | 518.00 | 523.00 | 517.00 | 520.50 | 520.25 | 1,357,715 |
| Jan 28, 2025 | 512.50 | 519.00 | 510.50 | 516.50 | 516.25 | 1,732,421 |
| Jan 27, 2025 | 506.50 | 515.62 | 504.90 | 512.00 | 511.76 | 1,840,550 |
| Jan 24, 2025 | 506.00 | 508.50 | 504.00 | 508.00 | 507.76 | 1,485,599 |
| Jan 23, 2025 | 507.50 | 508.50 | 504.50 | 506.00 | 505.76 | 1,806,508 |
| Jan 22, 2025 | 504.50 | 510.00 | 503.90 | 506.50 | 506.26 | 2,565,835 |
| Jan 21, 2025 | 502.50 | 507.00 | 501.00 | 506.00 | 505.76 | 1,180,787 |
| Jan 20, 2025 | 505.00 | 506.00 | 500.00 | 502.50 | 502.26 | 6,767,744 |
| Jan 17, 2025 | 500.50 | 508.00 | 500.50 | 506.00 | 505.76 | 1,739,298 |
| Jan 16, 2025 | 499.00 | 500.50 | 493.80 | 500.00 | 499.76 | 2,087,994 |
| Jan 15, 2025 | 483.80 | 498.20 | 482.80 | 498.20 | 497.96 | 2,244,660 |
| Jan 14, 2025 | 481.80 | 484.00 | 479.00 | 480.60 | 480.37 | 2,106,056 |
| Jan 13, 2025 | 476.60 | 484.80 | 475.20 | 481.00 | 480.77 | 2,042,839 |
| Jan 10, 2025 | 489.20 | 490.00 | 479.00 | 479.40 | 479.17 | 2,380,249 |
| Jan 9, 2025 | 480.60 | 491.00 | 480.00 | 489.60 | 489.37 | 3,017,199 |
| Jan 8, 2025 | 508.00 | 510.00 | 488.40 | 491.00 | 490.77 | 2,900,735 |
| Jan 7, 2025 | 514.00 | 514.00 | 505.30 | 508.50 | 508.26 | 1,388,059 |
| Jan 6, 2025 | 511.00 | 517.00 | 510.00 | 517.00 | 516.75 | 1,838,974 |
| Jan 3, 2025 | 508.00 | 513.00 | 508.00 | 510.50 | 510.26 | 3,205,820 |
| Jan 2, 2025 | 511.00 | 513.00 | 506.50 | 511.00 | 510.76 | 1,229,072 |
| Dec 31, 2024 | 502.50 | 510.00 | 500.76 | 510.00 | 509.76 | 514,204 |
| Dec 30, 2024 | 502.00 | 505.00 | 499.20 | 501.00 | 500.76 | 608,408 |
| Dec 27, 2024 | 500.50 | 504.00 | 500.50 | 503.00 | 502.76 | 881,757 |
| Dec 24, 2024 | 502.50 | 505.50 | 502.00 | 502.00 | 501.76 | 436,491 |
| Dec 23, 2024 | 498.40 | 502.50 | 497.00 | 501.50 | 501.26 | 1,071,229 |
| Dec 20, 2024 | 500.00 | 502.50 | 493.20 | 500.50 | 500.26 | 3,415,182 |
| Dec 19, 2024 | 501.50 | 502.00 | 497.40 | 501.00 | 500.76 | 1,667,456 |
| Dec 18, 2024 | 505.00 | 507.50 | 503.00 | 505.00 | 504.76 | 1,369,942 |
| Dec 17, 2024 | 510.50 | 513.00 | 502.50 | 504.00 | 503.76 | 2,617,224 |
| Dec 16, 2024 | 518.50 | 521.00 | 512.36 | 512.50 | 512.26 | 1,042,633 |
| Dec 13, 2024 | 518.00 | 522.50 | 516.50 | 518.00 | 517.75 | 2,269,186 |
| Dec 12, 2024 | 522.00 | 523.00 | 517.95 | 518.00 | 517.75 | 2,347,106 |
| Dec 11, 2024 | 512.50 | 519.50 | 512.50 | 518.50 | 518.25 | 1,098,937 |
| Dec 10, 2024 | 517.50 | 520.50 | 514.50 | 515.50 | 515.25 | 991,990 |
| Dec 9, 2024 | 523.00 | 525.50 | 519.50 | 520.00 | 519.75 | 1,320,921 |
| Dec 6, 2024 | 527.00 | 528.50 | 520.00 | 521.50 | 521.25 | 2,173,503 |
| Dec 5, 2024 | 523.50 | 527.50 | 520.00 | 526.50 | 526.25 | 2,422,629 |
| Dec 4, 2024 | 516.00 | 521.50 | 511.00 | 520.50 | 520.25 | 2,582,077 |
| Dec 3, 2024 | 514.50 | 520.00 | 513.50 | 516.50 | 516.25 | 3,348,639 |
| Dec 2, 2024 | 516.00 | 520.00 | 511.00 | 515.50 | 515.25 | 1,964,134 |
| Nov 29, 2024 | 514.50 | 517.00 | 512.50 | 514.00 | 513.75 | 2,333,046 |
| Nov 28, 2024 | 513.50 | 518.00 | 513.50 | 516.50 | 516.25 | 908,529 |
| Nov 27, 2024 | 512.00 | 516.00 | 508.24 | 512.50 | 512.26 | 1,556,957 |
| Nov 26, 2024 | 511.50 | 513.85 | 508.00 | 509.50 | 509.26 | 1,424,733 |
| Nov 25, 2024 | 510.50 | 514.76 | 506.00 | 513.50 | 513.26 | 4,112,314 |
| Nov 22, 2024 | 508.50 | 511.24 | 506.50 | 507.00 | 506.76 | 1,637,751 |
| Nov 21, 2024 | 502.50 | 507.00 | 498.40 | 505.50 | 505.26 | 1,993,333 |
| Nov 20, 2024 | 504.00 | 505.50 | 498.17 | 498.40 | 498.16 | 3,177,268 |
| Nov 19, 2024 | 505.00 | 508.00 | 497.80 | 504.00 | 503.76 | 1,847,217 |
| Nov 18, 2024 | 504.50 | 506.50 | 499.20 | 503.50 | 503.26 | 1,347,603 |
| Nov 15, 2024 | 494.80 | 504.00 | 493.40 | 501.50 | 501.26 | 1,764,772 |
| Nov 14, 2024 | 485.80 | 494.80 | 485.60 | 494.80 | 494.56 | 3,941,312 |
| Nov 13, 2024 | 488.20 | 490.00 | 482.00 | 488.00 | 487.77 | 3,646,729 |
| Nov 12, 2024 | 488.20 | 490.20 | 484.80 | 487.60 | 487.37 | 4,994,267 |
| Nov 11, 2024 | 492.40 | 496.60 | 491.80 | 492.00 | 491.77 | 1,571,291 |
| Nov 8, 2024 | 491.40 | 493.20 | 487.80 | 490.40 | 490.17 | 1,662,893 |
| Nov 7, 2024 | 492.00 | 495.40 | 488.00 | 491.00 | 490.77 | 2,366,049 |
| Nov 6, 2024 | 500.50 | 500.50 | 486.40 | 488.60 | 488.37 | 3,642,918 |
| Nov 5, 2024 | 500.00 | 501.50 | 495.08 | 495.80 | 495.56 | 1,779,463 |
| Nov 4, 2024 | 500.00 | 505.00 | 498.20 | 500.00 | 499.76 | 2,351,705 |
| Nov 1, 2024 | 493.40 | 501.50 | 487.32 | 501.00 | 500.76 | 3,651,329 |
| Oct 31, 2024 | 501.00 | 504.50 | 489.40 | 491.20 | 490.97 | 4,399,140 |
| Oct 30, 2024 | 499.40 | 520.31 | 499.19 | 505.00 | 504.76 | 2,726,292 |
| Oct 29, 2024 | 513.00 | 513.00 | 498.80 | 501.00 | 500.76 | 2,955,512 |
| Oct 28, 2024 | 508.50 | 512.00 | 505.00 | 507.50 | 507.26 | 2,393,502 |
| Oct 25, 2024 | 514.00 | 515.00 | 506.50 | 506.50 | 506.26 | 2,466,166 |
| Oct 24, 2024 | 512.50 | 514.50 | 510.50 | 512.50 | 512.26 | 2,005,385 |
| Oct 23, 2024 | 521.00 | 524.00 | 511.50 | 512.50 | 512.26 | 2,514,400 |
| Oct 22, 2024 | 528.50 | 531.00 | 520.50 | 522.50 | 522.25 | 3,188,362 |
| Oct 21, 2024 | 532.50 | 537.00 | 528.50 | 530.00 | 529.75 | 1,483,335 |
| Oct 18, 2024 | 531.00 | 535.00 | 530.50 | 532.50 | 532.25 | 1,157,397 |
| Oct 17, 2024 | 536.50 | 536.50 | 527.46 | 533.50 | 533.25 | 2,949,670 |
| Oct 16, 2024 | 520.00 | 529.00 | 518.50 | 526.00 | 525.75 | 2,012,710 |
| Oct 15, 2024 | 518.00 | 519.50 | 515.50 | 518.00 | 517.75 | 3,024,361 |
| Oct 14, 2024 | 514.00 | 516.00 | 511.00 | 516.00 | 515.75 | 2,282,238 |
| Oct 11, 2024 | 514.00 | 517.00 | 511.50 | 514.00 | 513.75 | 2,068,404 |
| Oct 10, 2024 | 523.00 | 525.31 | 513.50 | 514.50 | 514.25 | 1,895,007 |
| Oct 9, 2024 | 521.00 | 523.50 | 519.00 | 523.00 | 522.75 | 2,989,572 |
| Oct 8, 2024 | 517.00 | 521.00 | 515.00 | 520.50 | 520.25 | 1,956,199 |
| Oct 7, 2024 | 519.00 | 524.00 | 514.10 | 520.50 | 520.25 | 2,379,365 |
| Oct 4, 2024 | 513.50 | 522.57 | 509.50 | 516.00 | 515.75 | 4,781,525 |
| Oct 3, 2024 | 26.65 Dividend | |||||
| Oct 3, 2024 | 529.00 | 530.68 | 521.00 | 523.50 | 523.25 | 5,553,708 |
| Oct 2, 2024 | 561.00 | 562.00 | 554.50 | 555.50 | 554.97 | 3,568,821 |
| Oct 1, 2024 | 560.00 | 566.00 | 556.50 | 559.50 | 558.96 | 3,483,097 |
| Sep 30, 2024 | 565.50 | 570.19 | 559.00 | 559.50 | 558.96 | 3,655,667 |
| Sep 27, 2024 | 562.00 | 570.00 | 558.00 | 566.00 | 565.46 | 3,473,655 |
| Sep 26, 2024 | 562.00 | 564.50 | 556.79 | 560.00 | 559.46 | 1,952,098 |
| Sep 25, 2024 | 554.00 | 559.71 | 552.00 | 555.50 | 554.97 | 2,071,746 |
| Sep 24, 2024 | 557.50 | 560.50 | 554.00 | 554.50 | 553.97 | 1,676,800 |
| Sep 23, 2024 | 549.50 | 554.50 | 548.00 | 553.00 | 552.47 | 1,589,137 |
| Sep 20, 2024 | 548.00 | 554.50 | 546.00 | 549.00 | 548.47 | 3,612,838 |
| Sep 19, 2024 | 544.50 | 550.00 | 543.00 | 548.00 | 547.48 | 3,566,663 |
| Sep 18, 2024 | 552.00 | 553.00 | 539.50 | 541.00 | 540.48 | 3,460,692 |
| Sep 17, 2024 | 548.50 | 560.50 | 548.50 | 554.00 | 553.47 | 3,895,065 |
| Sep 16, 2024 | 580.00 | 580.00 | 546.00 | 546.00 | 545.48 | 7,013,913 |
| Sep 13, 2024 | 574.00 | 578.50 | 571.00 | 576.50 | 575.95 | 1,795,296 |
| Sep 12, 2024 | 577.50 | 581.22 | 571.00 | 571.00 | 570.45 | 2,112,090 |
| Sep 11, 2024 | 574.00 | 575.00 | 568.50 | 572.00 | 571.45 | 2,193,062 |
| Sep 10, 2024 | 566.50 | 574.50 | 566.50 | 569.50 | 568.96 | 1,274,994 |
| Sep 9, 2024 | 568.00 | 570.50 | 564.50 | 569.50 | 568.96 | 1,109,771 |
| Sep 6, 2024 | 567.00 | 570.00 | 560.91 | 563.00 | 562.46 | 2,078,520 |
| Sep 5, 2024 | 563.00 | 571.50 | 562.50 | 567.50 | 566.96 | 1,834,280 |
| Sep 4, 2024 | 557.00 | 563.50 | 554.50 | 561.00 | 560.46 | 1,895,686 |
| Sep 3, 2024 | 568.50 | 569.00 | 559.50 | 565.00 | 564.46 | 1,465,893 |
| Sep 2, 2024 | 566.00 | 568.50 | 564.50 | 568.50 | 567.96 | 1,819,352 |
| Aug 30, 2024 | 564.50 | 568.50 | 562.50 | 565.50 | 564.96 | 2,054,121 |
| Aug 29, 2024 | 568.00 | 570.50 | 563.50 | 563.50 | 562.96 | 3,369,857 |
| Aug 28, 2024 | 565.50 | 567.72 | 562.00 | 566.50 | 565.96 | 1,388,992 |
| Aug 27, 2024 | 567.00 | 569.50 | 562.82 | 564.00 | 563.46 | 3,486,453 |
| Aug 23, 2024 | 559.50 | 566.50 | 557.88 | 565.50 | 564.96 | 1,679,476 |
| Aug 22, 2024 | 557.50 | 559.85 | 554.78 | 557.00 | 556.47 | 1,496,915 |
| Aug 21, 2024 | 552.00 | 560.00 | 550.50 | 556.00 | 555.47 | 1,515,108 |
| Aug 20, 2024 | 556.00 | 558.00 | 552.00 | 552.50 | 551.97 | 1,282,976 |
| Aug 19, 2024 | 553.00 | 559.50 | 553.00 | 556.50 | 555.97 | 1,218,522 |
| Aug 16, 2024 | 560.00 | 562.00 | 550.50 | 553.50 | 552.97 | 1,611,116 |
| Aug 15, 2024 | 558.00 | 560.15 | 553.10 | 558.50 | 557.97 | 1,527,665 |
| Aug 14, 2024 | 548.50 | 555.50 | 547.30 | 555.50 | 554.97 | 2,091,790 |
| Aug 13, 2024 | 540.00 | 546.00 | 539.50 | 545.00 | 544.48 | 1,169,362 |
| Aug 12, 2024 | 539.00 | 550.00 | 535.50 | 538.00 | 537.49 | 1,368,530 |
| Aug 9, 2024 | 534.00 | 544.50 | 532.50 | 535.50 | 534.99 | 1,028,593 |
| Aug 8, 2024 | 533.50 | 536.50 | 520.00 | 532.50 | 531.99 | 1,241,122 |
| Aug 7, 2024 | 526.50 | 536.50 | 516.50 | 535.00 | 534.49 | 2,334,843 |
| Aug 6, 2024 | 521.50 | 525.42 | 513.83 | 519.50 | 519.00 | 1,874,120 |
| Aug 5, 2024 | 514.00 | 521.00 | 500.00 | 516.00 | 515.51 | 3,819,943 |
| Aug 2, 2024 | 536.00 | 541.50 | 522.50 | 529.00 | 528.49 | 2,756,163 |
| Aug 1, 2024 | 546.00 | 550.22 | 539.00 | 543.00 | 542.48 | 4,503,025 |
| Jul 31, 2024 | 545.50 | 547.50 | 540.50 | 547.00 | 546.48 | 1,827,691 |
| Jul 30, 2024 | 540.00 | 545.50 | 539.50 | 542.00 | 541.48 | 807,935 |
| Jul 29, 2024 | 543.50 | 552.50 | 539.50 | 540.00 | 539.48 | 1,042,682 |
| Jul 26, 2024 | 533.00 | 540.50 | 532.50 | 538.00 | 537.49 | 1,167,608 |
| Jul 25, 2024 | 527.50 | 534.50 | 525.00 | 534.50 | 533.99 | 1,508,014 |
| Jul 24, 2024 | 530.00 | 535.00 | 528.01 | 533.00 | 532.49 | 1,675,945 |
| Jul 23, 2024 | 539.00 | 539.00 | 531.00 | 532.50 | 531.99 | 1,385,749 |
| Jul 22, 2024 | 533.50 | 544.00 | 533.50 | 538.00 | 537.49 | 1,229,014 |
| Jul 19, 2024 | 541.00 | 541.00 | 532.50 | 534.50 | 533.99 | 1,296,906 |
| Jul 18, 2024 | 541.50 | 542.00 | 537.18 | 541.50 | 540.98 | 1,436,065 |
| Jul 17, 2024 | 534.00 | 541.50 | 532.46 | 536.50 | 535.99 | 1,694,975 |
| Jul 16, 2024 | 534.50 | 540.00 | 513.00 | 536.00 | 535.49 | 1,403,814 |
| Jul 15, 2024 | 538.50 | 545.00 | 535.00 | 536.00 | 535.49 | 1,332,187 |
| Jul 12, 2024 | 549.00 | 549.00 | 540.50 | 541.50 | 540.98 | 1,624,873 |
| Jul 11, 2024 | 544.50 | 549.00 | 539.00 | 546.00 | 545.48 | 1,571,078 |
| Jul 10, 2024 | 537.50 | 544.50 | 531.50 | 542.50 | 541.98 | 1,691,639 |
| Jul 9, 2024 | 541.00 | 547.50 | 535.00 | 535.00 | 534.49 | 1,966,121 |
| Jul 8, 2024 | 538.00 | 547.00 | 536.00 | 541.00 | 540.48 | 1,902,766 |
| Jul 5, 2024 | 540.50 | 543.50 | 536.65 | 539.00 | 538.48 | 1,442,159 |
| Jul 4, 2024 | 542.50 | 544.50 | 537.00 | 539.00 | 538.48 | 1,766,435 |
| Jul 3, 2024 | 528.50 | 536.50 | 526.50 | 536.00 | 535.49 | 2,810,350 |
| Jul 2, 2024 | 528.00 | 536.00 | 521.14 | 526.00 | 525.50 | 4,168,045 |
| Jul 1, 2024 | 528.00 | 537.00 | 518.00 | 532.50 | 531.99 | 3,454,012 |
| Jun 28, 2024 | 522.00 | 528.61 | 521.00 | 521.50 | 521.00 | 2,005,442 |
| Jun 27, 2024 | 520.00 | 524.00 | 515.00 | 520.00 | 519.50 | 2,512,840 |
| Jun 26, 2024 | 527.50 | 529.00 | 515.00 | 518.50 | 518.00 | 4,995,463 |
| Jun 25, 2024 | 530.00 | 533.50 | 522.00 | 526.50 | 526.00 | 7,633,216 |
| Jun 24, 2024 | 513.00 | 528.00 | 492.40 | 525.50 | 525.00 | 6,838,536 |
| Jun 21, 2024 | 493.20 | 520.00 | 488.60 | 516.00 | 515.51 | 14,261,660 |
| Jun 20, 2024 | 486.60 | 495.40 | 482.20 | 495.40 | 494.93 | 2,923,402 |
| Jun 19, 2024 | 485.80 | 488.20 | 482.80 | 485.20 | 484.74 | 2,825,967 |
| Jun 18, 2024 | 482.20 | 486.20 | 479.72 | 484.40 | 483.94 | 3,345,241 |
| Jun 17, 2024 | 483.00 | 485.20 | 477.00 | 479.00 | 478.54 | 8,374,927 |
| Jun 14, 2024 | 482.00 | 486.20 | 477.80 | 480.60 | 480.14 | 3,819,303 |
| Jun 13, 2024 | 490.00 | 494.75 | 481.37 | 482.80 | 482.34 | 2,118,951 |
| Jun 12, 2024 | 487.00 | 494.80 | 484.00 | 490.80 | 490.33 | 3,065,533 |
| Jun 11, 2024 | 490.20 | 495.60 | 482.40 | 484.80 | 484.34 | 3,816,825 |
| Jun 10, 2024 | 489.00 | 494.40 | 484.82 | 489.00 | 488.53 | 2,518,550 |
| Jun 7, 2024 | 502.00 | 504.00 | 491.40 | 491.40 | 490.93 | 2,065,618 |
| Jun 6, 2024 | 494.00 | 501.50 | 492.00 | 499.00 | 498.52 | 2,570,237 |
| Jun 5, 2024 | 495.40 | 503.50 | 487.20 | 495.20 | 494.73 | 3,936,630 |
| Jun 4, 2024 | 497.40 | 518.50 | 493.60 | 493.60 | 493.13 | 2,070,500 |
| Jun 3, 2024 | 503.50 | 505.50 | 496.20 | 498.20 | 497.72 | 3,187,821 |
| May 31, 2024 | 500.50 | 502.00 | 494.60 | 496.20 | 495.73 | 16,138,457 |
| May 30, 2024 | 490.00 | 501.00 | 487.00 | 500.50 | 500.02 | 4,247,913 |
| May 29, 2024 | 497.80 | 501.00 | 491.20 | 491.20 | 490.73 | 2,091,773 |
| May 28, 2024 | 504.00 | 507.00 | 495.86 | 499.60 | 499.12 | 1,722,098 |
| May 24, 2024 | 490.80 | 505.50 | 488.00 | 503.00 | 502.52 | 2,329,997 |
| May 23, 2024 | 504.50 | 508.50 | 495.60 | 496.00 | 495.53 | 3,182,322 |
| May 22, 2024 | 507.50 | 513.00 | 502.50 | 505.00 | 504.52 | 3,956,959 |
| May 21, 2024 | 510.00 | 516.00 | 505.84 | 509.50 | 509.01 | 2,142,164 |
| May 20, 2024 | 515.00 | 519.00 | 510.00 | 512.50 | 512.01 | 1,998,632 |
| May 17, 2024 | 524.50 | 525.50 | 514.00 | 515.00 | 514.51 | 2,031,032 |
| May 16, 2024 | 514.50 | 527.00 | 511.50 | 525.50 | 525.00 | 3,683,431 |
| May 15, 2024 | 505.50 | 515.00 | 501.00 | 515.00 | 514.51 | 3,789,590 |
| May 14, 2024 | 507.00 | 509.00 | 502.36 | 504.50 | 504.02 | 2,573,684 |
| May 13, 2024 | 520.00 | 524.00 | 502.50 | 508.50 | 508.01 | 5,314,325 |
| May 10, 2024 | 518.50 | 524.91 | 512.50 | 520.50 | 520.00 | 7,674,684 |
| May 9, 2024 | 511.50 | 525.50 | 510.50 | 516.00 | 515.51 | 3,588,402 |
| May 8, 2024 | 518.50 | 519.50 | 505.50 | 508.50 | 508.01 | 3,999,564 |
| May 7, 2024 | 526.00 | 526.00 | 493.80 | 517.50 | 517.01 | 4,452,284 |
| May 3, 2024 | 490.00 | 531.00 | 487.40 | 519.50 | 519.00 | 13,479,477 |
| May 2, 2024 | 485.20 | 489.80 | 485.20 | 488.00 | 487.53 | 4,004,423 |
| May 1, 2024 | 490.40 | 494.80 | 483.80 | 485.20 | 484.74 | 1,537,126 |
| Apr 30, 2024 | 494.80 | 497.08 | 482.00 | 489.80 | 489.33 | 2,111,299 |
Related Tickers
PRU.L Prudential plc
788.00
-1.99%
CSN.L Chesnara plc
255.50
+0.20%
HSD.L Hansard Global plc
47.80
+2.58%
JXN Jackson Financial Inc.
76.88
-3.08%
1299.HK AIA
58.100
+6.51%
MFC Manulife Financial Corporation
30.42
-0.96%
2318.HK Ping An Insurance (Group) Company of China, Ltd.
46.600
+0.98%
2628.HK China Life Insurance Company Limited
14.200
+1.57%
UNM Unum Group
76.75
-3.15%
MFC-PP.TO Manulife Financial Corp
16.55
0.00%