XLON:PHNX
Phoenix Group Holdings Stock Price (Quote)
£481.80
-3.40 (-0.701%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £475.00 | £559.08 | Thursday, 25th Apr 2024 PHNX.L stock ended at £481.80. This is 0.701% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.04% from a day low at £479.80 to a day high of £489.60. |
| 90 days | £475.00 | £559.08 | |
| 52 weeks | £436.40 | £614.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £485.00 | £489.60 | £479.80 | £481.80 | 3 054 046 |
| Apr 24, 2024 | £492.80 | £495.80 | £482.72 | £485.20 | 3 148 617 |
| Apr 23, 2024 | £490.40 | £494.20 | £487.60 | £492.00 | 2 605 961 |
| Apr 22, 2024 | £484.60 | £491.40 | £483.40 | £487.40 | 3 211 780 |
| Apr 19, 2024 | £477.00 | £481.20 | £475.00 | £481.20 | 2 503 327 |
| Apr 18, 2024 | £481.00 | £485.60 | £478.21 | £479.40 | 5 155 519 |
| Apr 17, 2024 | £480.60 | £487.40 | £476.00 | £476.00 | 3 842 646 |
| Apr 16, 2024 | £485.20 | £496.40 | £480.00 | £484.80 | 5 009 597 |
| Apr 15, 2024 | £503.50 | £514.00 | £503.00 | £508.50 | 1 978 528 |
| Apr 12, 2024 | £516.00 | £518.00 | £502.50 | £503.50 | 3 347 115 |
| Apr 11, 2024 | £517.00 | £523.34 | £504.38 | £511.00 | 7 977 980 |
| Apr 10, 2024 | £555.50 | £558.00 | £540.00 | £542.50 | 5 688 676 |
| Apr 09, 2024 | £557.00 | £559.08 | £550.39 | £552.50 | 4 188 655 |
| Apr 08, 2024 | £548.00 | £557.50 | £546.00 | £555.50 | 3 890 931 |
| Apr 05, 2024 | £547.50 | £550.00 | £543.39 | £547.50 | 2 837 097 |
| Apr 04, 2024 | £548.50 | £557.50 | £547.50 | £552.50 | 4 248 578 |
| Apr 03, 2024 | £548.50 | £553.00 | £544.84 | £548.00 | 2 759 750 |
| Apr 02, 2024 | £552.60 | £552.60 | £552.60 | £552.60 | 0 |
| Mar 28, 2024 | £544.20 | £552.99 | £519.35 | £552.60 | 3 660 461 |
| Mar 27, 2024 | £536.60 | £544.90 | £534.60 | £542.20 | 4 438 487 |
| Mar 26, 2024 | £527.60 | £538.00 | £524.00 | £538.00 | 3 222 551 |
| Mar 25, 2024 | £530.20 | £535.40 | £521.00 | £527.40 | 2 409 703 |
| Mar 22, 2024 | £510.00 | £541.20 | £508.00 | £529.20 | 7 058 017 |
| Mar 21, 2024 | £490.50 | £493.10 | £484.40 | £488.20 | 2 202 035 |
| Mar 20, 2024 | £484.20 | £486.50 | £479.40 | £485.90 | 2 256 544 |
