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 |
| Nov 03, 2023 | £469.30 | £475.10 | £466.80 | £472.60 | 1 458 928 |
| Nov 02, 2023 | £461.30 | £470.30 | £454.20 | £467.70 | 1 925 354 |
| Nov 01, 2023 | £458.20 | £460.30 | £450.20 | £457.10 | 1 525 785 |
| Oct 31, 2023 | £444.80 | £455.40 | £444.80 | £453.80 | 2 025 449 |
| Oct 30, 2023 | £449.20 | £454.10 | £447.40 | £448.90 | 2 007 636 |
| Oct 27, 2023 | £451.20 | £453.60 | £445.79 | £445.80 | 1 338 745 |
| Oct 26, 2023 | £444.10 | £448.70 | £440.70 | £446.30 | 1 437 385 |
| Oct 25, 2023 | £440.00 | £446.30 | £436.40 | £444.80 | 1 929 532 |
| Oct 24, 2023 | £443.00 | £449.00 | £440.40 | £441.60 | 2 183 027 |
| Oct 23, 2023 | £445.00 | £446.50 | £438.90 | £445.60 | 1 909 019 |
| Oct 20, 2023 | £451.80 | £456.69 | £445.60 | £445.60 | 1 734 514 |
| Oct 19, 2023 | £457.80 | £462.00 | £454.70 | £455.10 | 2 388 075 |
| Oct 18, 2023 | £471.20 | £472.80 | £459.85 | £461.20 | 1 463 451 |
| Oct 17, 2023 | £469.60 | £475.70 | £464.20 | £465.10 | 2 426 094 |
| Oct 16, 2023 | £465.90 | £469.30 | £461.30 | £468.10 | 1 484 624 |
| Oct 13, 2023 | £469.80 | £491.18 | £450.00 | £464.30 | 2 892 552 |
| Oct 12, 2023 | £476.10 | £498.44 | £469.90 | £471.40 | 1 790 316 |
| Oct 11, 2023 | £470.60 | £501.00 | £470.00 | £471.30 | 3 901 861 |
| Oct 10, 2023 | £469.10 | £475.24 | £459.90 | £472.40 | 3 607 195 |
| Oct 09, 2023 | £467.10 | £471.18 | £461.10 | £463.50 | 1 717 100 |
| Oct 06, 2023 | £456.70 | £470.90 | £456.40 | £467.10 | 5 371 642 |
| Oct 05, 2023 | £454.20 | £454.20 | £454.20 | £454.20 | 0 |
| Oct 04, 2023 | £457.30 | £463.30 | £449.30 | £454.20 | 4 633 433 |
| Oct 03, 2023 | £467.50 | £474.50 | £462.70 | £462.70 | 2 711 612 |
| Oct 02, 2023 | £482.20 | £482.20 | £482.20 | £482.20 | 0 |
