Cboe UK GBp

Phoenix Group Holdings plc (PHNXL.XC)

Compare
515.50
+6.75
+(1.33%)
As of 1:01:55 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025511.00518.00509.50515.50515.5074,570
Mar 11, 2025513.50516.00506.00508.75508.75327,961
Mar 10, 2025519.00523.50513.00513.50513.50554,863
Mar 7, 2025507.50517.50504.75516.25516.25192,510
Mar 6, 2025518.00520.00508.00511.00511.00473,758
Mar 5, 2025520.50525.00515.00516.00516.00328,859
Mar 4, 2025518.75523.50514.00514.50514.50444,646
Mar 3, 2025520.50522.75512.50520.25520.25199,574
Feb 28, 2025518.00521.00515.00519.50519.50204,640
Feb 27, 2025515.50521.00512.00520.50520.50280,964
Feb 26, 2025510.00518.00509.50517.25517.25283,681
Feb 25, 2025506.00511.50505.50508.25508.25189,185
Feb 24, 2025507.00509.50502.50506.25506.25164,277
Feb 21, 2025505.50509.50502.00507.00507.00187,748
Feb 20, 2025501.50506.75499.80501.75501.75235,592
Feb 19, 2025510.50510.50499.00500.25500.25442,101
Feb 18, 2025505.50509.00502.25507.50507.50242,222
Feb 17, 2025512.00513.00500.50503.75503.75414,087
Feb 14, 2025516.00517.50509.50510.75510.75287,223
Feb 13, 2025522.00523.50514.25514.75514.75565,292
Feb 12, 2025520.00524.00514.00514.75514.75394,362
Feb 11, 2025524.00524.00518.00519.25519.25212,934
Feb 10, 2025520.00524.50520.00522.75522.75218,188
Feb 7, 2025523.00525.00516.00518.00518.00267,263
Feb 6, 2025524.00529.00519.50520.25520.25314,613
Feb 5, 2025505.50518.50505.50518.25518.25229,286
Feb 4, 2025513.50513.50502.50509.00509.00516,275
Feb 3, 2025515.50515.50506.00510.75510.75182,378
Jan 31, 2025521.50525.50518.50522.75522.75416,515
Jan 30, 2025522.00523.50518.25519.75519.75197,773
Jan 29, 2025518.50522.50518.50521.00521.00176,755
Jan 28, 2025512.50519.25512.50517.00517.00190,545
Jan 27, 2025506.50515.50506.50511.00511.00192,061
Jan 24, 2025507.50508.00504.25506.75506.75256,675
Jan 23, 2025506.50508.00504.50505.50505.50184,720
Jan 22, 2025505.50509.75504.00506.75506.75271,013
Jan 21, 2025503.00506.50501.50506.25506.25151,207
Jan 20, 2025504.50505.00500.50500.50500.50258,235
Jan 17, 2025502.00507.75502.00507.25507.25152,635
Jan 16, 2025499.60499.80494.00499.80499.80349,146
Jan 15, 2025483.40498.00483.40497.60497.60485,590
Jan 14, 2025481.00483.80479.00480.60480.60537,887
Jan 13, 2025476.20483.80475.90481.60481.60276,912
Jan 10, 2025489.00489.80479.20479.20479.20656,383
Jan 9, 2025480.40490.80480.40489.80489.80760,857
Jan 8, 2025508.00509.00488.20493.30493.30451,081
Jan 7, 2025512.00512.75505.50507.50507.50149,180
Jan 6, 2025511.50517.00511.50516.50516.50155,426
Jan 3, 2025509.75512.50509.00510.75510.7576,901
Jan 2, 2025510.00512.00506.50510.50510.50263,132
Dec 31, 2024501.50509.00501.00507.50507.5051,380
Dec 30, 2024503.00503.00499.20501.50501.5055,809
Dec 27, 2024502.50503.50500.00502.25502.25116,728
Dec 24, 2024503.25505.50503.00504.00504.0033,097
Dec 23, 2024499.40502.25497.30501.00501.00186,102
Dec 20, 2024499.40502.25493.20501.75501.75251,009
Dec 19, 2024500.50501.00497.60500.25500.25200,634
Dec 18, 2024506.00507.00503.00504.50504.50112,878
Dec 17, 2024511.00512.50503.00503.25503.25245,080
Dec 16, 2024519.00519.50512.50513.25513.2595,517
Dec 13, 2024518.00522.00517.00517.75517.75162,898
Dec 12, 2024521.25522.75517.50518.25518.25135,957
Dec 11, 2024513.75519.75513.00518.25518.25235,017
Dec 10, 2024516.50519.50515.00515.75515.75101,237
Dec 9, 2024521.50524.00519.50521.50521.50110,001
Dec 6, 2024527.00528.00520.25522.25522.25213,556
Dec 5, 2024522.00527.50520.50527.50527.50210,590
Dec 4, 2024516.00521.50511.50521.25521.25269,394
Dec 3, 2024516.00520.00513.75517.50517.50234,567
Dec 2, 2024514.50519.50510.75513.50513.50150,165
Nov 29, 2024516.00517.00512.75515.25515.2590,852
Nov 28, 2024516.00517.50515.25516.75516.7567,358
Nov 27, 2024510.50515.50508.50512.25512.25177,986
Nov 26, 2024511.75513.75508.00508.50508.50155,300
Nov 25, 2024511.00514.50506.25514.50514.5099,501
Nov 22, 2024508.50511.00507.00508.25508.2573,228
Nov 21, 2024502.50507.00498.20506.75506.75128,305
Nov 20, 2024504.00505.00498.20498.60498.6082,015
Nov 19, 2024505.00508.00497.80503.25503.25153,882
Nov 18, 2024504.50505.50499.20503.75503.75173,334
Nov 15, 2024493.80503.50493.80502.50502.50242,226
Nov 14, 2024486.20493.90485.80493.60493.60207,614
Nov 13, 2024486.80489.60482.20487.40487.40227,437
Nov 12, 2024488.60489.70485.10488.00488.00277,724
Nov 11, 2024495.90496.60491.80492.00492.00168,303
Nov 8, 2024491.60493.20487.90490.60490.60310,148
Nov 7, 2024491.20495.30488.20490.90490.90358,022
Nov 6, 2024497.80498.40486.40487.60487.60718,692
Nov 5, 2024499.80501.00495.20497.20497.20195,561
Nov 4, 2024499.60504.75499.00500.75500.75254,705
Nov 1, 2024493.60501.25487.40500.00500.00367,087
Oct 31, 2024502.50502.50489.40492.80492.80474,378
Oct 30, 2024501.00520.25500.50503.50503.50553,692
Oct 29, 2024511.50511.50499.00500.25500.25246,346
Oct 28, 2024508.00511.50505.50509.75509.75320,325
Oct 25, 2024514.00514.00507.50507.75507.75218,157
Oct 24, 2024513.00514.00510.75513.00513.00260,211
Oct 23, 2024521.25522.75511.75511.75511.75241,234
Oct 22, 2024529.50529.50520.50521.25521.25462,416
Oct 21, 2024533.00536.75528.50529.50529.50127,611
Oct 18, 2024531.50534.50531.00532.75532.75154,787
Oct 17, 2024530.50534.75528.00534.75534.75114,959
Oct 16, 2024520.00528.75520.00527.25527.25153,794
Oct 15, 2024518.50518.75516.00516.75516.75243,763
Oct 14, 2024513.00516.00511.50515.75515.75135,707
Oct 11, 2024513.50517.00511.50514.25514.25232,907
Oct 10, 2024523.50525.00513.75514.25514.25271,742
Oct 9, 2024521.50523.50519.25523.00523.00211,340
Oct 8, 2024516.00521.00515.00519.75519.75301,193
Oct 7, 2024518.50523.50514.50520.75520.75195,140
Oct 4, 2024511.50521.00511.00518.25518.25371,430
Oct 3, 2024 26.65 Dividend
Oct 3, 2024526.00530.25521.50523.75523.75610,720
Oct 2, 2024560.50561.50555.00555.50555.23259,396
Oct 1, 2024560.00565.75556.50558.75558.48355,988
Sep 30, 2024566.00567.50559.25559.25558.98206,288
Sep 27, 2024561.00569.50560.00567.00566.73248,182
Sep 26, 2024563.00563.00557.00559.50559.23193,903
Sep 25, 2024555.00559.75552.50555.75555.48184,332
Sep 24, 2024558.50560.50553.50555.25554.98197,105
Sep 23, 2024549.00554.00548.50551.25550.99155,909
Sep 20, 2024548.00554.00546.50549.50549.24351,849
Sep 19, 2024544.50549.50543.25548.25547.99468,176
Sep 18, 2024551.50551.50540.00540.25539.99359,301
Sep 17, 2024553.00560.00549.75554.25553.98382,288
Sep 16, 2024578.00578.00546.50548.00547.74885,273
Sep 13, 2024573.50578.25573.50577.75577.47209,941
Sep 12, 2024577.50580.50571.00573.25572.97231,426
Sep 11, 2024572.00575.00568.50573.50573.22269,505
Sep 10, 2024569.50574.50569.00569.50569.23252,435
Sep 9, 2024567.00569.75565.00569.25568.98132,932
Sep 6, 2024566.50569.50561.00563.00562.73293,793
Sep 5, 2024564.50571.50564.50569.00568.73308,548
Sep 4, 2024558.50563.00554.50562.25561.98294,366
Sep 3, 2024567.50567.75560.00564.00563.73210,364
Sep 2, 2024568.00568.00565.00567.00566.7392,486
Aug 30, 2024564.50568.25564.50566.50566.23187,242
Aug 29, 2024568.00568.25563.75565.00564.73117,850
Aug 28, 2024566.00567.50561.75565.50565.23250,379
Aug 27, 2024566.50568.00563.00563.75563.48135,396
Aug 23, 2024559.50566.50558.50566.50566.23200,157
Aug 22, 2024558.00559.50555.00556.00555.73112,814
Aug 21, 2024552.00559.50552.00557.50557.23101,986
Aug 20, 2024557.50557.50552.00552.50552.23133,287
Aug 19, 2024555.00559.25554.50557.25556.98124,368
Aug 16, 2024559.50559.50551.00551.00550.74156,407
Aug 15, 2024556.00560.00553.50557.50557.23207,284
Aug 14, 2024547.75553.75547.75553.25552.98305,772
Aug 13, 2024541.50545.50540.25545.25544.99123,190
Aug 12, 2024539.00541.50536.00538.00537.74175,051
Aug 9, 2024535.00540.00532.50534.75534.49190,084
Aug 8, 2024533.00533.50525.50531.50531.24238,817
Aug 7, 2024523.50534.00523.50534.00533.74248,408
Aug 6, 2024522.50524.50514.00518.25518.00260,405
Aug 5, 2024514.00520.50500.00517.25517.00601,947
Aug 2, 2024541.00541.50522.75526.00525.75384,857
Aug 1, 2024547.00550.00539.00540.25539.99299,775
Jul 31, 2024544.50547.25540.50544.50544.24149,451
Jul 30, 2024540.50545.00539.75542.50542.24112,267
Jul 29, 2024542.00545.00539.75539.75539.49130,182
Jul 26, 2024536.00540.50532.50539.00538.74155,264
Jul 25, 2024528.00534.00525.00533.25532.99197,539
Jul 24, 2024530.00535.00529.50533.50533.24154,291
Jul 23, 2024535.00536.00531.50533.75533.49191,928
Jul 22, 2024536.50543.50536.50539.75539.4998,651
Jul 19, 2024541.00541.00532.50532.75532.49169,033
Jul 18, 2024539.50542.00537.25539.25538.99316,166
Jul 17, 2024534.50540.50532.75539.75539.49184,016
Jul 16, 2024534.50539.50532.50536.75536.49135,256
Jul 15, 2024538.50542.50535.50536.00535.74183,575
Jul 12, 2024547.50547.50540.50541.75541.49105,093
Jul 11, 2024546.00549.00539.50548.50548.24133,765
Jul 10, 2024538.75544.25537.50544.25543.99209,319
Jul 9, 2024540.50542.00535.00535.25534.99243,736
Jul 8, 2024538.25546.50538.00542.00541.74191,852
Jul 5, 2024541.50543.00536.75538.50538.24218,211
Jul 4, 2024541.00542.50537.00540.00539.74119,322
Jul 3, 2024529.00536.00528.00536.00535.74221,685
Jul 2, 2024528.00528.00521.50524.00523.75304,282
Jul 1, 2024529.00536.75526.50532.00531.74422,299
Jun 28, 2024523.50528.00522.00522.50522.25174,876
Jun 27, 2024520.00524.00519.50522.50522.25231,979
Jun 26, 2024527.50527.50515.00517.50517.25626,112
Jun 25, 2024529.00530.00523.50527.25527.00368,503
Jun 24, 2024513.00527.50510.75525.50525.25675,656
Jun 21, 2024494.00520.00489.60516.75516.50842,610
Jun 20, 2024488.00494.60486.40494.40494.16305,172
Jun 19, 2024485.80488.00482.80484.60484.37260,395
Jun 18, 2024482.60486.20479.80485.20484.97374,749
Jun 17, 2024484.00484.40477.20479.60479.37493,129
Jun 14, 2024482.00485.80477.80481.20480.97344,299
Jun 13, 2024490.40493.80481.40482.20481.97205,384
Jun 12, 2024487.00494.60484.40494.60494.36300,046
Jun 11, 2024491.30492.80482.40483.80483.57256,641
Jun 10, 2024487.00489.80485.20487.20486.97140,356
Jun 7, 2024501.50502.00492.60492.80492.56203,447
Jun 6, 2024493.20501.25492.60500.75500.51239,674
Jun 5, 2024496.80497.80493.80496.20495.96133,617
Jun 4, 2024499.40499.80494.20495.80495.56221,531
Jun 3, 2024503.00505.00496.20498.80498.56254,318
May 31, 2024501.00502.00494.80496.80496.56296,866
May 30, 2024489.80501.00489.20499.20498.96302,964
May 29, 2024499.80499.80491.60491.60491.36269,369
May 28, 2024505.75506.50495.80499.80499.56279,104
May 24, 2024493.00505.50491.40505.00504.76385,875
May 23, 2024504.00505.00495.80498.40498.16391,590
May 22, 2024506.50507.00502.50504.50504.26380,760
May 21, 2024507.00510.50506.00509.50509.26265,517
May 20, 2024515.00519.00510.00513.00512.75229,461
May 17, 2024524.00524.00514.50517.50517.25213,968
May 16, 2024515.00526.75514.50526.25526.00359,648
May 15, 2024504.50514.00504.50513.50513.25364,284
May 14, 2024507.00508.75503.00505.00504.76299,395
May 13, 2024521.00521.00503.00511.00510.75893,975
May 10, 2024518.50523.00516.50522.50522.25419,428
May 9, 2024512.50525.25510.50515.00514.75736,464
May 8, 2024518.50519.00505.50507.00506.76626,449
May 7, 2024525.00525.00498.60518.25518.00832,948
May 3, 2024488.60533.00488.00515.75515.502,609,260
May 2, 2024487.60490.00485.40488.60488.37524,158
May 1, 2024493.20495.00483.80484.00483.77184,140
Apr 30, 2024493.60497.20491.60492.40492.16385,776
Apr 29, 2024487.80496.20487.20496.00495.76297,922
Apr 26, 2024485.00488.20484.40485.30485.07195,687
Apr 25, 2024487.40489.40480.00482.80482.57343,540
Apr 24, 2024495.40495.40482.80484.40484.17502,636
Apr 23, 2024491.00493.20487.60492.20491.96604,686
Apr 22, 2024486.40491.20485.60487.80487.57345,776
Apr 19, 2024478.40479.40475.00479.20478.97507,130
Apr 18, 2024481.80485.40478.20479.20478.97674,858
Apr 17, 2024479.30486.40478.80480.00479.77651,283
Apr 16, 2024484.00496.40482.60486.40486.171,583,212
Apr 15, 2024503.50514.00503.50509.50509.26376,245
Apr 12, 2024516.00517.50502.50503.50503.26522,543
Apr 11, 2024 26.65 Dividend
Apr 11, 2024518.50523.00504.50510.75510.50936,277
Apr 10, 2024556.00557.50540.50545.50544.97783,982
Apr 9, 2024555.00559.00550.25552.50551.97401,684
Apr 8, 2024552.50557.50547.00556.50555.96411,090
Apr 5, 2024548.00549.75543.50547.75547.22340,003
Apr 4, 2024550.00557.00548.00551.50550.97342,690
Apr 3, 2024547.50552.75545.00549.50548.97464,907
Apr 2, 2024551.50560.50550.00553.00552.46765,819
Mar 28, 2024543.80551.20541.20550.10549.57490,758
Mar 27, 2024538.00544.60535.00543.60543.07643,148
Mar 26, 2024528.00537.60524.20536.80536.28519,455
Mar 25, 2024529.20535.00521.40524.60524.09528,934
Mar 22, 2024509.80541.00509.20531.40530.891,611,857
Mar 21, 2024492.30492.70484.30487.40486.93470,634
Mar 20, 2024484.00486.40479.40485.70485.23344,615
Mar 19, 2024480.00487.50479.40485.00484.53435,650
Mar 18, 2024502.40502.40479.70482.75482.28834,798
Mar 15, 2024505.40508.80504.40506.20505.71334,532
Mar 14, 2024508.20511.80503.60504.80504.31302,294
Mar 13, 2024515.60516.80508.80508.90508.41297,391
Mar 12, 2024513.20516.40509.80515.00514.50255,985