Education
About Us
Working with TipRanks
Follow Us
Phoenix Group Holdings (GB:PHNX)
LSE:PHNX
RESEARCH TOOLSreports
Time Period
1Y
Events
Historical Prices
Rows:
May 02, 2025
598.50
600.50
595.50
599.50
599.50
+0.59%
2,992,847
0.78
May 01, 2025
597.50
597.50
591.50
596.00
596.00
-0.25%
1,310,317
0.34
Apr 30, 2025
594.50
599.00
590.50
597.50
597.50
+0.76%
3,706,012
0.98
Apr 29, 2025
594.00
597.00
589.98
593.00
593.00
+0.59%
1,516,702
0.40
Apr 28, 2025
587.00
592.50
586.50
589.50
589.50
+0.34%
1,503,622
0.40
Apr 25, 2025
584.50
588.00
582.98
587.50
587.50
+0.69%
3,241,199
0.86
Apr 24, 2025
582.50
587.50
579.50
583.50
583.50
+0.26%
1,694,677
0.45
Apr 23, 2025
590.00
592.50
577.50
582.00
582.00
+0.09%
2,299,863
0.61
Apr 22, 2025
578.50
585.00
577.00
581.50
581.50
+0.52%
2,538,305
0.68
Apr 17, 2025
575.00
580.00
569.00
578.50
578.50
+0.70%
2,325,673
0.61
Apr 16, 2025
572.00
575.50
568.00
574.50
574.50
+0.44%
3,499,808
0.92
Apr 15, 2025
565.00
575.00
564.00
572.00
572.00
+1.42%
3,513,219
0.93
Apr 14, 2025
555.00
565.50
549.50
564.00
564.00
+3.11%
4,433,380
1.19
Apr 11, 2025
541.00
552.50
534.98
547.00
547.00
+1.77%
3,433,061
0.93
Apr 10, 2025
532.00
548.00
528.50
537.50
537.50
+4.67%
5,535,913
1.52
Apr 09, 2025
516.00
521.50
505.00
513.50
513.50
-2.75%
5,077,736
1.41
Apr 08, 2025
512.50
534.00
508.50
528.00
528.00
+4.35%
5,639,791
1.58
Apr 07, 2025
516.50
530.63
485.20
506.00
506.00
-4.71%
9,209,011
2.65
Apr 04, 2025
540.00
547.00
523.00
531.00
531.00
-2.12%
7,809,366
2.32
Apr 03, 2025
542.00
550.00
539.00
542.50
542.50
-0.67%
4,796,894
1.44
Apr 02, 2025
571.50
577.25
568.50
573.50
546.15
+4.83%
4,297,254
1.30
Apr 01, 2025
578.50
581.78
571.50
574.50
547.10
+5.56%
4,579,736
1.41
Mar 31, 2025
567.50
573.50
564.50
571.50
544.24
+5.10%
5,185,447
1.63
Mar 28, 2025
576.00
578.50
569.00
571.00
543.77
+4.37%
5,558,102
1.79
Mar 27, 2025
574.00
575.50
570.00
574.50
547.10
+4.73%
5,588,570
1.85
Mar 26, 2025
576.50
580.77
572.50
576.00
548.53
+5.37%
3,829,346
1.29
Mar 25, 2025
580.00
582.00
572.50
574.00
546.63
+4.73%
2,444,110
0.83
Mar 24, 2025
578.50
580.50
572.00
575.50
548.05
+4.83%
3,146,358
1.07
Mar 21, 2025
574.00
580.00
571.80
576.50
549.01
+4.83%
8,726,793
3.07
Mar 20, 2025
585.00
586.00
571.00
577.50
549.96
+4.20%
8,792,466
3.23
Mar 19, 2025
588.00
590.00
578.50
582.00
554.24
+4.11%
4,020,670
1.49
Mar 18, 2025
581.00
587.00
575.00
587.00
559.01
+6.28%
7,886,432
3.04
Mar 17, 2025
545.50
580.00
537.00
580.00
552.34
+16.23%
15,712,350
6.61
Mar 14, 2025
516.00
524.50
513.50
524.00
499.01
+6.64%
3,582,392
1.52
Mar 13, 2025
513.00
519.50
510.50
516.00
491.39
+5.21%
4,281,403
1.86
Mar 12, 2025
512.00
518.00
508.50
515.00
490.44
+6.04%
2,968,215
1.30
Mar 11, 2025
512.50
516.00
506.00
510.00
485.68
+4.09%
7,782,062
3.58
Mar 10, 2025
518.00
523.55
513.00
514.50
489.96
+4.91%
3,257,677
1.51
Mar 07, 2025
507.00
518.00
504.29
515.00
490.44
+6.14%
2,181,785
1.01
Mar 06, 2025
520.00
520.50
507.50
509.50
485.20
+3.58%
3,365,298
1.57
Mar 05, 2025
520.50
525.50
515.00
516.50
491.87
+4.91%
2,349,826
1.09
Mar 04, 2025
517.50
524.00
513.50
517.00
492.34
+4.10%
3,328,867
1.55
Mar 03, 2025
519.00
523.00
512.50
521.50
496.63
+5.72%
2,042,855
0.95
Feb 28, 2025
516.00
521.00
514.90
518.00
493.30
+4.70%
6,657,563
3.24
Feb 27, 2025
516.50
521.50
511.96
519.50
494.72
+5.31%
2,077,929
1.02
Feb 26, 2025
509.50
518.00
508.00
518.00
493.30
+7.18%
1,817,888
0.89
Feb 25, 2025
503.00
511.57
503.00
507.50
483.30
+5.32%
1,819,547
0.88
Feb 24, 2025
507.00
510.00
502.50
506.00
481.87
+5.01%
1,300,893
0.62
Feb 21, 2025
504.50
510.00
502.00
506.00
481.87
+5.95%
1,989,117
0.96
Feb 20, 2025
501.00
507.00
499.63
501.50
477.58
+5.49%
2,450,707
1.17
Rows: