XLON:PHNX
Phoenix Group Holdings Stock Price (Quote)
£519.50
+31.50 (+6.45%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 PHNX.L stock ended at £519.50. This is 6.45% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.95% from a day low at £487.40 to a day high of £531.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | £551.00 | £553.00 | £543.40 | £545.60 | 1 458 426 |
| Jun 14, 2023 | £552.40 | £556.10 | £551.15 | £553.20 | 1 161 675 |
| Jun 13, 2023 | £557.60 | £557.60 | £549.00 | £552.40 | 1 117 156 |
| Jun 12, 2023 | £560.20 | £562.60 | £551.40 | £553.60 | 1 168 210 |
| Jun 09, 2023 | £558.20 | £563.40 | £556.90 | £558.80 | 1 306 574 |
| Jun 08, 2023 | £564.40 | £567.80 | £559.00 | £561.80 | 800 330 |
| Jun 07, 2023 | £565.80 | £567.80 | £562.60 | £563.60 | 1 100 666 |
| Jun 06, 2023 | £560.20 | £568.40 | £560.20 | £565.80 | 1 676 680 |
| Jun 05, 2023 | £570.60 | £573.20 | £560.00 | £561.40 | 1 573 815 |
| Jun 02, 2023 | £558.80 | £569.00 | £554.80 | £567.00 | 2 156 593 |
| Jun 01, 2023 | £551.00 | £556.40 | £549.80 | £555.00 | 1 007 093 |
| May 31, 2023 | £559.00 | £567.00 | £552.40 | £552.40 | 6 615 498 |
| May 30, 2023 | £559.00 | £567.20 | £555.20 | £562.00 | 1 349 722 |
| May 26, 2023 | £559.80 | £559.80 | £549.88 | £556.00 | 1 239 697 |
| May 25, 2023 | £555.60 | £563.40 | £548.00 | £555.80 | 1 265 432 |
| May 24, 2023 | £581.80 | £581.80 | £550.80 | £555.00 | 3 301 839 |
| May 23, 2023 | £583.00 | £587.00 | £580.50 | £581.60 | 1 706 998 |
| May 22, 2023 | £576.80 | £582.20 | £575.60 | £582.20 | 2 626 315 |
| May 19, 2023 | £573.60 | £578.80 | £570.58 | £575.80 | 995 485 |
| May 18, 2023 | £572.60 | £572.60 | £567.20 | £570.80 | 1 304 136 |
| May 17, 2023 | £569.00 | £569.00 | £569.00 | £569.00 | 0 |
| May 16, 2023 | £575.20 | £576.60 | £568.40 | £569.00 | 1 193 340 |
| May 15, 2023 | £579.20 | £580.40 | £574.60 | £576.80 | 949 984 |
| May 12, 2023 | £580.00 | £582.80 | £575.40 | £575.40 | 1 030 958 |
| May 11, 2023 | £573.40 | £577.00 | £569.40 | £575.80 | 1 316 139 |
