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 |
| Dec 08, 2023 | £493.00 | £501.20 | £486.60 | £497.60 | 3 288 821 |
| Dec 07, 2023 | £479.10 | £489.60 | £475.70 | £489.60 | 1 995 122 |
| Dec 06, 2023 | £478.80 | £483.30 | £477.50 | £481.30 | 2 009 136 |
| Dec 05, 2023 | £467.60 | £476.80 | £467.60 | £475.60 | 1 356 098 |
| Dec 04, 2023 | £469.80 | £477.00 | £464.80 | £473.90 | 2 244 301 |
| Dec 01, 2023 | £466.90 | £472.30 | £464.40 | £469.80 | 1 717 210 |
| Nov 30, 2023 | £465.70 | £468.00 | £459.50 | £465.20 | 4 303 027 |
| Nov 29, 2023 | £463.20 | £465.90 | £461.70 | £463.70 | 1 680 680 |
| Nov 28, 2023 | £472.60 | £472.70 | £464.60 | £464.60 | 2 013 998 |
| Nov 27, 2023 | £477.00 | £477.00 | £477.00 | £477.00 | 0 |
| Nov 24, 2023 | £474.90 | £479.10 | £473.00 | £477.00 | 1 432 689 |
| Nov 23, 2023 | £478.00 | £480.60 | £474.40 | £474.90 | 1 939 165 |
| Nov 22, 2023 | £476.90 | £485.10 | £476.90 | £478.30 | 1 492 839 |
| Nov 21, 2023 | £482.80 | £487.70 | £479.10 | £480.80 | 5 107 984 |
| Nov 20, 2023 | £492.10 | £495.10 | £486.20 | £488.10 | 1 108 436 |
| Nov 17, 2023 | £480.20 | £494.00 | £480.20 | £490.50 | 4 365 011 |
| Nov 16, 2023 | £492.50 | £496.90 | £482.50 | £482.50 | 1 641 273 |
| Nov 15, 2023 | £491.50 | £500.80 | £490.80 | £493.70 | 7 591 385 |
| Nov 14, 2023 | £491.00 | £494.30 | £483.30 | £489.20 | 2 981 002 |
| Nov 13, 2023 | £478.70 | £507.20 | £461.20 | £490.50 | 3 593 017 |
| Nov 10, 2023 | £471.50 | £471.50 | £461.06 | £464.20 | 8 834 525 |
| Nov 09, 2023 | £460.20 | £468.00 | £458.80 | £466.80 | 1 123 691 |
| Nov 08, 2023 | £458.60 | £465.94 | £455.70 | £462.50 | 1 814 527 |
| Nov 07, 2023 | £468.60 | £473.40 | £463.70 | £463.70 | 1 552 691 |
| Nov 06, 2023 | £472.20 | £477.00 | £469.50 | £470.10 | 1 879 996 |
