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 |
| Jan 17, 2024 | £499.80 | £501.19 | £485.00 | £499.70 | 2 018 464 |
| Jan 16, 2024 | £510.00 | £511.55 | £506.96 | £507.20 | 2 067 547 |
| Jan 15, 2024 | £512.20 | £519.60 | £507.80 | £513.20 | 801 335 |
| Jan 12, 2024 | £514.00 | £518.40 | £508.80 | £511.20 | 1 551 274 |
| Jan 11, 2024 | £520.80 | £526.20 | £511.20 | £511.20 | 2 470 764 |
| Jan 10, 2024 | £521.00 | £523.00 | £516.80 | £517.40 | 1 263 211 |
| Jan 09, 2024 | £528.20 | £528.60 | £521.00 | £523.80 | 783 608 |
| Jan 08, 2024 | £519.00 | £525.80 | £515.20 | £525.80 | 979 155 |
| Jan 05, 2024 | £521.00 | £522.80 | £513.80 | £518.60 | 1 110 483 |
| Jan 04, 2024 | £520.00 | £525.80 | £520.00 | £524.00 | 1 156 517 |
| Jan 03, 2024 | £530.00 | £532.80 | £520.00 | £521.40 | 1 381 571 |
| Jan 02, 2024 | £535.20 | £538.40 | £529.80 | £530.80 | 1 497 087 |
| Dec 29, 2023 | £532.60 | £536.20 | £531.60 | £535.20 | 568 348 |
| Dec 28, 2023 | £522.40 | £522.40 | £522.40 | £522.40 | 0 |
| Dec 27, 2023 | £522.60 | £534.60 | £521.80 | £534.60 | 2 274 162 |
| Dec 22, 2023 | £524.80 | £526.20 | £510.00 | £522.40 | 893 843 |
| Dec 21, 2023 | £529.20 | £529.20 | £529.20 | £529.20 | 0 |
| Dec 20, 2023 | £520.20 | £534.80 | £520.20 | £529.20 | 3 150 874 |
| Dec 19, 2023 | £520.20 | £526.20 | £519.40 | £523.40 | 7 703 106 |
| Dec 18, 2023 | £522.20 | £523.60 | £514.20 | £520.80 | 5 220 426 |
| Dec 15, 2023 | £520.40 | £526.00 | £516.60 | £519.00 | 5 233 161 |
| Dec 14, 2023 | £501.60 | £519.80 | £493.20 | £519.80 | 4 329 450 |
| Dec 13, 2023 | £499.00 | £499.00 | £492.40 | £496.20 | 2 018 722 |
| Dec 12, 2023 | £497.90 | £501.20 | £493.70 | £495.40 | 1 725 190 |
| Dec 11, 2023 | £497.80 | £500.20 | £492.10 | £496.70 | 1 688 804 |
