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 |
| 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 |
| Mar 19, 2024 | £480.00 | £488.20 | £479.00 | £484.20 | 2 634 564 |
| Mar 18, 2024 | £503.00 | £503.80 | £479.70 | £481.70 | 5 510 317 |
| Mar 15, 2024 | £505.00 | £508.80 | £504.40 | £504.40 | 6 814 575 |
| Mar 14, 2024 | £509.20 | £511.80 | £503.40 | £505.60 | 1 456 970 |
| Mar 13, 2024 | £515.00 | £517.40 | £508.40 | £508.40 | 1 192 568 |
| Mar 12, 2024 | £512.40 | £516.60 | £509.60 | £515.00 | 1 595 866 |
| Mar 11, 2024 | £508.60 | £511.78 | £504.80 | £509.20 | 2 079 045 |
| Mar 08, 2024 | £508.40 | £512.40 | £507.20 | £510.00 | 1 398 678 |
| Mar 07, 2024 | £499.80 | £499.80 | £499.80 | £499.80 | 0 |
| Mar 06, 2024 | £495.40 | £503.80 | £491.40 | £499.80 | 2 038 687 |
| Mar 05, 2024 | £497.20 | £499.70 | £492.20 | £495.90 | 2 296 812 |
| Mar 04, 2024 | £501.40 | £502.20 | £494.80 | £500.60 | 1 354 479 |
| Mar 01, 2024 | £502.20 | £505.40 | £498.70 | £502.00 | 1 926 698 |
| Feb 29, 2024 | £492.90 | £499.20 | £492.40 | £497.30 | 2 274 303 |
| Feb 28, 2024 | £499.40 | £501.00 | £490.20 | £491.60 | 2 005 790 |
| Feb 27, 2024 | £500.20 | £503.00 | £495.30 | £496.80 | 2 537 500 |
| Feb 26, 2024 | £504.20 | £506.60 | £500.20 | £500.80 | 1 477 477 |
| Feb 23, 2024 | £503.40 | £507.80 | £497.50 | £504.00 | 5 768 353 |
| Feb 22, 2024 | £501.80 | £506.40 | £500.80 | £503.00 | 1 653 007 |
