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 |
Sep 29, 2023 | £474.10 | £484.50 | £472.10 | £482.20 | 4 021 384 |
Sep 28, 2023 | £488.00 | £488.00 | £472.20 | £472.40 | 7 907 608 |
Sep 27, 2023 | £512.20 | £515.07 | £505.13 | £507.80 | 3 746 787 |
Sep 26, 2023 | £508.00 | £518.20 | £506.60 | £514.00 | 2 632 672 |
Sep 25, 2023 | £520.80 | £523.40 | £508.80 | £511.00 | 3 411 647 |
Sep 22, 2023 | £516.80 | £530.89 | £500.00 | £527.40 | 5 606 080 |
Sep 21, 2023 | £534.40 | £543.57 | £534.20 | £536.00 | 3 577 988 |
Sep 20, 2023 | £537.00 | £541.40 | £536.00 | £538.60 | 2 529 823 |
Sep 19, 2023 | £526.60 | £540.60 | £526.60 | £534.60 | 4 415 875 |
Sep 18, 2023 | £542.00 | £555.00 | £524.40 | £526.40 | 7 339 563 |
Sep 15, 2023 | £542.00 | £546.64 | £535.00 | £538.00 | 4 614 795 |
Sep 14, 2023 | £521.80 | £540.26 | £520.20 | £537.80 | 2 177 038 |
Sep 13, 2023 | £521.20 | £529.60 | £519.00 | £521.40 | 1 793 444 |
Sep 12, 2023 | £515.40 | £522.80 | £515.40 | £520.40 | 2 168 249 |
Sep 11, 2023 | £515.60 | £520.20 | £514.40 | £515.60 | 1 636 282 |
Sep 08, 2023 | £508.40 | £512.60 | £504.20 | £512.20 | 1 452 711 |
Sep 07, 2023 | £510.60 | £510.60 | £510.60 | £510.60 | 0 |
Sep 06, 2023 | £511.00 | £514.20 | £506.40 | £510.60 | 1 414 109 |
Sep 05, 2023 | £512.20 | £517.60 | £509.60 | £513.40 | 1 418 456 |
Sep 04, 2023 | £525.20 | £526.60 | £514.60 | £515.80 | 1 094 080 |
Sep 01, 2023 | £520.40 | £525.26 | £520.39 | £520.40 | 1 412 566 |
Aug 31, 2023 | £518.00 | £521.00 | £514.80 | £521.00 | 4 335 338 |
Aug 30, 2023 | £505.38 | £505.38 | £505.38 | £505.38 | 0 |
Aug 29, 2023 | £511.80 | £520.20 | £511.00 | £517.60 | 2 929 359 |
Aug 25, 2023 | £507.80 | £511.60 | £504.20 | £505.38 | 414 676 |