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 |
| Jul 20, 2023 | £553.40 | £562.50 | £550.80 | £556.60 | 1 568 207 |
| Jul 19, 2023 | £554.00 | £558.80 | £548.28 | £552.00 | 3 698 383 |
| Jul 18, 2023 | £541.60 | £543.40 | £536.80 | £543.40 | 1 369 160 |
| Jul 17, 2023 | £539.00 | £542.80 | £537.50 | £538.80 | 1 119 450 |
| Jul 14, 2023 | £546.60 | £547.42 | £539.00 | £539.00 | 1 844 058 |
| Jul 13, 2023 | £544.20 | £549.80 | £540.80 | £542.00 | 1 547 763 |
| Jul 12, 2023 | £538.40 | £547.20 | £535.80 | £543.60 | 1 181 833 |
| Jul 11, 2023 | £524.20 | £535.80 | £523.00 | £535.80 | 1 763 676 |
| Jul 10, 2023 | £526.40 | £526.40 | £526.40 | £526.40 | 0 |
| Jul 07, 2023 | £523.00 | £526.40 | £520.80 | £526.40 | 1 537 834 |
| Jul 06, 2023 | £529.00 | £529.00 | £519.40 | £522.80 | 2 811 129 |
| Jul 05, 2023 | £536.00 | £538.10 | £526.40 | £530.60 | 1 854 035 |
| Jul 04, 2023 | £539.20 | £540.06 | £535.40 | £539.60 | 2 338 229 |
| Jul 03, 2023 | £531.80 | £531.80 | £531.80 | £531.80 | 0 |
| Jun 30, 2023 | £531.00 | £535.60 | £528.60 | £531.80 | 1 085 273 |
| Jun 29, 2023 | £538.20 | £538.20 | £526.70 | £528.00 | 1 781 940 |
| Jun 28, 2023 | £536.60 | £538.00 | £533.20 | £537.40 | 835 353 |
| Jun 27, 2023 | £536.20 | £539.40 | £530.60 | £533.40 | 1 546 303 |
| Jun 26, 2023 | £530.20 | £533.20 | £525.20 | £532.60 | 2 320 665 |
| Jun 23, 2023 | £530.80 | £535.76 | £526.60 | £530.20 | 1 128 489 |
| Jun 22, 2023 | £533.60 | £538.60 | £531.40 | £532.60 | 1 324 408 |
| Jun 21, 2023 | £543.80 | £545.20 | £537.40 | £537.80 | 1 436 848 |
| Jun 20, 2023 | £545.80 | £546.80 | £542.20 | £543.20 | 1 028 927 |
| Jun 19, 2023 | £544.00 | £551.60 | £543.00 | £547.00 | 826 723 |
| Jun 16, 2023 | £545.80 | £554.00 | £545.60 | £548.00 | 3 862 156 |
