Phoenix Group Holdings plc (PHNX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:43PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 490.00 | 531.00 | 487.40 | 519.50 | 519.50 | 13,479,477 |
| May 02, 2024 | 485.20 | 489.80 | 485.20 | 488.00 | 488.00 | 4,004,423 |
| May 01, 2024 | 490.40 | 494.80 | 483.80 | 485.20 | 485.20 | 1,537,126 |
| Apr 30, 2024 | 494.80 | 497.08 | 482.00 | 489.80 | 489.80 | 2,111,299 |
| Apr 29, 2024 | 488.00 | 496.20 | 485.40 | 493.80 | 493.80 | 2,023,564 |
| Apr 26, 2024 | 485.20 | 488.60 | 484.20 | 485.00 | 485.00 | 2,237,173 |
| Apr 25, 2024 | 485.00 | 489.60 | 479.80 | 481.80 | 481.80 | 2,711,468 |
| Apr 24, 2024 | 492.80 | 495.80 | 482.72 | 485.20 | 485.20 | 2,920,048 |
| Apr 23, 2024 | 490.40 | 494.20 | 487.60 | 492.00 | 492.00 | 3,396,141 |
| Apr 22, 2024 | 484.60 | 491.40 | 483.40 | 487.40 | 487.40 | 3,026,334 |
| Apr 19, 2024 | 477.00 | 481.20 | 475.00 | 481.20 | 481.20 | 3,036,804 |
| Apr 18, 2024 | 481.00 | 485.60 | 478.21 | 479.40 | 479.40 | 6,953,476 |
| Apr 17, 2024 | 480.60 | 487.40 | 476.00 | 476.00 | 476.00 | 5,031,758 |
| Apr 16, 2024 | 485.20 | 496.40 | 480.00 | 484.80 | 484.80 | 6,181,170 |
| Apr 15, 2024 | 503.50 | 514.00 | 503.00 | 508.50 | 508.50 | 2,589,318 |
| Apr 12, 2024 | 516.00 | 518.00 | 502.50 | 503.50 | 503.50 | 4,176,232 |
| Apr 11, 2024 | 517.00 | 523.34 | 504.39 | 511.00 | 511.00 | 8,753,744 |
| Apr 11, 2024 | 26.65 Dividend | |||||
| Apr 10, 2024 | 555.50 | 558.00 | 540.00 | 542.50 | 515.85 | 7,864,756 |
| Apr 09, 2024 | 557.00 | 559.08 | 550.39 | 552.50 | 525.36 | 4,185,793 |
| Apr 08, 2024 | 548.00 | 557.50 | 546.00 | 555.50 | 528.21 | 5,224,630 |
| Apr 05, 2024 | 547.50 | 550.00 | 543.39 | 547.50 | 520.60 | 3,553,506 |
| Apr 04, 2024 | 548.50 | 557.50 | 547.50 | 552.50 | 525.36 | 4,027,256 |
| Apr 03, 2024 | 548.50 | 553.00 | 544.84 | 548.00 | 521.08 | 3,471,335 |
| Apr 02, 2024 | 551.50 | 560.50 | 525.60 | 549.00 | 522.03 | 5,797,105 |
| Mar 28, 2024 | 544.20 | 552.99 | 519.35 | 552.60 | 525.45 | 6,058,828 |
| Mar 27, 2024 | 536.60 | 544.90 | 534.60 | 542.20 | 515.56 | 5,880,004 |
| Mar 26, 2024 | 527.60 | 538.00 | 524.00 | 538.00 | 511.57 | 5,424,872 |
| Mar 25, 2024 | 530.20 | 535.40 | 521.00 | 527.40 | 501.49 | 3,522,019 |
| Mar 22, 2024 | 510.00 | 541.20 | 508.00 | 529.20 | 503.20 | 9,570,758 |
| Mar 21, 2024 | 490.50 | 493.10 | 484.40 | 488.20 | 464.22 | 2,808,163 |
| Mar 20, 2024 | 484.20 | 486.50 | 479.40 | 485.90 | 462.03 | 2,497,520 |
| Mar 19, 2024 | 480.00 | 488.20 | 479.00 | 484.20 | 460.41 | 2,644,487 |
| Mar 18, 2024 | 503.00 | 503.80 | 479.70 | 481.70 | 458.04 | 6,138,159 |
| Mar 15, 2024 | 505.00 | 508.80 | 504.40 | 504.40 | 479.62 | 8,355,521 |
| Mar 14, 2024 | 509.20 | 511.80 | 503.40 | 505.60 | 480.76 | 1,979,179 |
| Mar 13, 2024 | 515.00 | 517.40 | 508.40 | 508.40 | 483.43 | 2,106,480 |
| Mar 12, 2024 | 512.40 | 516.60 | 509.60 | 515.00 | 489.70 | 2,125,221 |
| Mar 11, 2024 | 508.60 | 511.78 | 504.80 | 509.20 | 484.19 | 2,836,173 |
| Mar 08, 2024 | 508.40 | 512.40 | 507.20 | 510.00 | 484.95 | 1,839,126 |
| Mar 07, 2024 | 499.20 | 509.80 | 498.20 | 507.80 | 482.85 | 1,682,500 |
| Mar 06, 2024 | 495.40 | 503.80 | 491.40 | 499.80 | 475.25 | 2,498,753 |
| Mar 05, 2024 | 497.20 | 499.70 | 492.20 | 495.90 | 471.54 | 2,890,167 |
| Mar 04, 2024 | 501.40 | 502.20 | 494.80 | 500.60 | 476.01 | 1,844,690 |
| Mar 01, 2024 | 502.20 | 505.40 | 498.70 | 502.00 | 477.34 | 2,220,748 |
| Feb 29, 2024 | 492.90 | 499.20 | 492.40 | 497.30 | 472.87 | 2,670,259 |
| Feb 28, 2024 | 499.40 | 501.00 | 490.20 | 491.60 | 467.45 | 1,721,667 |
| Feb 27, 2024 | 500.20 | 503.00 | 495.30 | 496.80 | 472.39 | 2,284,607 |
| Feb 26, 2024 | 504.20 | 506.60 | 500.20 | 500.80 | 476.20 | 1,185,482 |
| Feb 23, 2024 | 503.40 | 507.80 | 497.50 | 504.00 | 479.24 | 6,717,564 |
| Feb 22, 2024 | 501.80 | 506.40 | 500.80 | 503.00 | 478.29 | 1,398,303 |
| Feb 21, 2024 | 500.80 | 505.00 | 499.90 | 500.20 | 475.63 | 3,586,001 |
| Feb 20, 2024 | 501.60 | 505.60 | 500.40 | 501.80 | 477.15 | 1,941,739 |
| Feb 19, 2024 | 504.00 | 505.60 | 502.60 | 502.60 | 477.91 | 1,037,194 |
| Feb 16, 2024 | 504.40 | 507.00 | 501.40 | 505.00 | 480.19 | 1,653,105 |
| Feb 15, 2024 | 499.00 | 502.80 | 496.80 | 501.20 | 476.58 | 2,935,874 |
| Feb 14, 2024 | 489.50 | 496.05 | 488.70 | 495.40 | 471.06 | 1,618,210 |
| Feb 13, 2024 | 496.20 | 499.60 | 486.60 | 488.80 | 464.79 | 2,297,469 |
| Feb 12, 2024 | 490.00 | 496.70 | 489.50 | 496.70 | 472.30 | 4,350,423 |
| Feb 09, 2024 | 493.50 | 495.90 | 486.65 | 489.20 | 465.17 | 2,504,635 |
| Feb 08, 2024 | 498.40 | 500.80 | 493.40 | 493.40 | 469.16 | 2,460,478 |
| Feb 07, 2024 | 503.80 | 505.60 | 496.50 | 497.10 | 472.68 | 1,804,507 |
| Feb 06, 2024 | 501.00 | 504.40 | 496.15 | 502.00 | 477.34 | 2,049,990 |
| Feb 05, 2024 | 503.60 | 508.00 | 495.89 | 497.20 | 472.78 | 2,767,125 |
| Feb 02, 2024 | 504.80 | 510.40 | 501.89 | 503.40 | 478.67 | 1,847,498 |
| Feb 01, 2024 | 510.00 | 515.60 | 500.80 | 502.00 | 477.34 | 5,096,648 |
| Jan 31, 2024 | 513.60 | 514.60 | 505.40 | 505.40 | 480.57 | 3,391,883 |
| Jan 30, 2024 | 509.80 | 516.20 | 508.60 | 511.40 | 486.28 | 3,614,783 |
| Jan 29, 2024 | 521.80 | 524.00 | 509.20 | 509.80 | 484.76 | 3,646,941 |
| Jan 26, 2024 | 508.00 | 521.80 | 508.00 | 521.80 | 496.17 | 6,711,943 |
| Jan 25, 2024 | 508.00 | 511.60 | 506.20 | 509.40 | 484.38 | 3,163,978 |
| Jan 24, 2024 | 513.80 | 518.40 | 509.20 | 510.20 | 485.14 | 3,054,884 |
| Jan 23, 2024 | 520.00 | 521.00 | 513.00 | 513.00 | 487.80 | 1,295,074 |
| Jan 22, 2024 | 511.00 | 518.24 | 511.00 | 516.40 | 491.03 | 4,129,141 |
| Jan 19, 2024 | 511.40 | 515.40 | 506.20 | 508.80 | 483.81 | 1,944,169 |
| Jan 18, 2024 | 499.70 | 508.20 | 498.60 | 506.40 | 481.52 | 2,103,832 |
| Jan 17, 2024 | 499.80 | 501.20 | 485.00 | 499.70 | 475.15 | 2,747,773 |
| Jan 16, 2024 | 510.00 | 511.55 | 506.96 | 507.20 | 482.28 | 2,306,123 |
| Jan 15, 2024 | 513.67 | 519.60 | 507.80 | 513.20 | 487.99 | 1,104,974 |
| Jan 12, 2024 | 514.00 | 518.40 | 508.80 | 511.20 | 486.09 | 1,888,922 |
| Jan 11, 2024 | 520.80 | 526.20 | 511.20 | 511.20 | 486.09 | 2,836,639 |
| Jan 10, 2024 | 521.00 | 523.00 | 516.80 | 517.40 | 491.98 | 1,497,752 |
| Jan 09, 2024 | 528.20 | 528.60 | 521.00 | 523.80 | 498.07 | 890,460 |
| Jan 08, 2024 | 519.00 | 525.80 | 515.20 | 525.80 | 499.97 | 1,100,249 |
| Jan 05, 2024 | 521.00 | 522.80 | 513.80 | 518.60 | 493.12 | 1,422,790 |
| Jan 04, 2024 | 520.00 | 525.80 | 520.00 | 524.00 | 498.26 | 1,303,559 |
| Jan 03, 2024 | 530.00 | 532.80 | 520.00 | 521.40 | 495.79 | 1,660,445 |
| Jan 02, 2024 | 535.20 | 538.40 | 529.80 | 530.80 | 504.72 | 2,042,954 |
| Dec 29, 2023 | 532.60 | 536.20 | 531.60 | 535.20 | 508.91 | 782,678 |
| Dec 28, 2023 | 536.00 | 538.00 | 531.20 | 533.00 | 506.82 | 1,797,543 |
| Dec 27, 2023 | 522.60 | 534.60 | 521.80 | 534.60 | 508.34 | 3,379,202 |
| Dec 22, 2023 | 524.80 | 526.20 | 510.00 | 522.40 | 496.74 | 1,392,707 |
| Dec 21, 2023 | 524.60 | 528.00 | 520.80 | 525.00 | 499.21 | 1,463,913 |
| Dec 20, 2023 | 532.00 | 534.80 | 520.20 | 529.20 | 503.20 | 3,918,885 |
| Dec 19, 2023 | 520.20 | 526.20 | 519.40 | 523.40 | 497.69 | 7,203,151 |
| Dec 18, 2023 | 517.00 | 523.60 | 514.20 | 520.80 | 495.22 | 6,408,642 |
| Dec 15, 2023 | 520.40 | 526.00 | 516.60 | 519.00 | 493.50 | 6,966,814 |
| Dec 14, 2023 | 501.60 | 519.80 | 493.20 | 519.80 | 494.27 | 5,271,707 |
| Dec 13, 2023 | 496.80 | 499.00 | 492.40 | 496.20 | 471.82 | 2,517,412 |
| Dec 12, 2023 | 497.90 | 501.20 | 493.70 | 495.40 | 471.06 | 2,339,363 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.