Phoenix Group Holdings Plc (PHNX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.5 | 1.21836925961 | 533.5 | 545 | 525 | 1393252 | 534.94539101 | DE |
| 4 | 12 | 2.27272727273 | 528 | 549 | 521.5 | 1871771 | 535.96078455 | DE |
| 12 | 14 | 2.66159695817 | 526 | 549 | 477.2 | 3399030 | 510.69282558 | DE |
| 26 | 18.2 | 3.48792640859 | 521.8 | 560.5 | 475 | 3412056 | 510.23215376 | DE |
| 52 | -10.4 | -1.88953488372 | 550.4 | 560.5 | 436.4 | 3097234 | 505.20144552 | DE |
| 156 | -144.6 | -21.1218229623 | 684.6 | 704.4 | 436.4 | 2770274 | 571.83310933 | DE |
| 260 | -165.8 | -23.4910739586 | 705.8 | 824.4 | 436.4 | 2370828 | 607.66163755 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 540 | 2 | 0.37 | 543.5 | 545 | 539.5 | 1042594 |
| 1722011400 | 538 | 3.5 | 0.65 | 533 | 540.5 | 532.5 | 1167597 |
| 1721925000 | 534.5 | 1.5 | 0.28 | 527.5 | 534.5 | 525 | 1507974 |
| 1721838600 | 533 | 0.5 | 0.09 | 530 | 535 | 529.5 | 1675940 |
| 1721752200 | 532.5 | -5.5 | -1.02 | 539 | 539 | 531 | 1385745 |
| 1721665800 | 538 | 3.5 | 0.65 | 533.5 | 543.5 | 533.5 | 1229006 |
| 1721406600 | 534.5 | -7 | -1.29 | 541 | 541 | 532.5 | 1297194 |
| 1721320200 | 541.5 | 5 | 0.93 | 541.5 | 542 | 537.5 | 1436055 |
| 1721233800 | 536.5 | 0.5 | 0.09 | 534 | 541 | 532.5 | 1694960 |
| 1721147400 | 536 | 0 | 0.00 | 534.5 | 539.5 | 532.5 | 1403794 |
| 1721061000 | 536 | -5.5 | -1.02 | 538.5 | 542.5 | 535.5 | 1332020 |
| 1720801800 | 541.5 | -4.5 | -0.82 | 549 | 549 | 540.5 | 1624854 |
| 1720715400 | 546 | 3.5 | 0.65 | 544.5 | 548.5 | 539 | 1571008 |
| 1720629000 | 542.5 | 7.5 | 1.40 | 537.5 | 544.5 | 537.5 | 1700026 |
| 1720542600 | 535 | -6 | -1.11 | 541 | 542 | 535 | 1966104 |
| 1720456200 | 541 | 2 | 0.37 | 538 | 547 | 537.5 | 1902748 |
| 1720197000 | 539 | 0 | 0.00 | 540.5 | 543 | 537 | 1442144 |
| 1720110600 | 539 | 3 | 0.56 | 542.5 | 543 | 537.5 | 1766418 |
| 1720024200 | 536 | 10 | 1.90 | 528.5 | 536.5 | 528 | 3707881 |
| 1719937800 | 526 | -6.5 | -1.22 | 528 | 528.5 | 521.5 | 4170429 |
| 1719851400 | 532.5 | 11 | 2.11 | 528 | 536.5 | 526 | 3453524 |
| 1719592200 | 521.5 | 1.5 | 0.29 | 522 | 528.5 | 521.5 | 2005430 |
| 1719505800 | 520 | 1.5 | 0.29 | 520 | 524 | 519.5 | 2512832 |
| 1719419400 | 518.5 | -8 | -1.52 | 527.5 | 527.5 | 515 | 4995453 |
| 1719333000 | 526.5 | 1 | 0.19 | 530 | 530 | 523.5 | 7633199 |
| 1719246600 | 525.5 | 9.5 | 1.84 | 513 | 528 | 510.5 | 6838505 |
| 1718987400 | 516 | 20.6 | 4.16 | 493.2 | 520 | 488.8 | 14261590 |
| 1718901000 | 495.4 | 10.2 | 2.10 | 486.6 | 495.4 | 486.4 | 2923386 |
| 1718814600 | 485.2 | 0.8 | 0.17 | 485.8 | 488 | 482.8 | 2825959 |
| 1718728200 | 484.4 | 5.4 | 1.13 | 482.2 | 486.2 | 479.8 | 3345238 |
| 1718641800 | 479 | -1.6 | -0.33 | 483 | 484.8 | 477.2 | 8394917 |
| 1718382600 | 480.6 | -2.2 | -0.46 | 482 | 486 | 477.8 | 3922988 |
| 1718296200 | 482.8 | -8 | -1.63 | 490 | 493.8 | 481.4 | 2118949 |
| 1718209800 | 490.8 | 6 | 1.24 | 487 | 494.6 | 484.4 | 3462124 |
| 1718123400 | 484.8 | -4.2 | -0.86 | 490.2 | 494.4 | 482.4 | 3816815 |
| 1718037000 | 489 | -2.4 | -0.49 | 489 | 489.8 | 485 | 2376525 |
| 1717777800 | 491.4 | -7.6 | -1.52 | 502 | 502 | 491.4 | 2066603 |
| 1717691400 | 499 | 3.8 | 0.77 | 494 | 501.5 | 492.6 | 2570217 |
| 1717605000 | 495.2 | 1.6 | 0.32 | 495.4 | 497.8 | 493.6 | 3936611 |
| 1717518600 | 493.6 | -4.6 | -0.92 | 497.4 | 500 | 493.6 | 2076407 |
| 1717432200 | 498.2 | 2 | 0.40 | 503.5 | 505 | 496.2 | 3187800 |
| 1717173000 | 496.2 | -4.3 | -0.86 | 500.5 | 502 | 494.8 | 16138441 |
| 1717086600 | 500.5 | 9.3 | 1.89 | 490 | 500.5 | 489.2 | 4247892 |
| 1717000200 | 491.2 | -8.4 | -1.68 | 497.8 | 499.8 | 491.2 | 2091732 |
| 1716913800 | 499.6 | -3.4 | -0.68 | 504 | 506.5 | 496 | 1722449 |
| 1716568200 | 503 | 7 | 1.41 | 490.8 | 505.5 | 490.8 | 2329972 |
| 1716481800 | 496 | -9 | -1.78 | 504.5 | 505.5 | 495.8 | 3182291 |
| 1716395400 | 505 | -4.5 | -0.88 | 507.5 | 507.5 | 502.5 | 3956925 |
| 1716309000 | 509.5 | -3 | -0.59 | 510 | 510.5 | 506 | 2142132 |
| 1716222600 | 512.5 | -2.5 | -0.49 | 515 | 519 | 510 | 1998605 |
| 1715963400 | 515 | -10.5 | -2.00 | 524.5 | 524.5 | 514.5 | 2031006 |
| 1715877000 | 525.5 | 10.5 | 2.04 | 514.5 | 527 | 514 | 3683397 |
| 1715790600 | 515 | 10.5 | 2.08 | 505.5 | 515 | 504.5 | 3789568 |
| 1715704200 | 504.5 | -4 | -0.79 | 507 | 508.5 | 502.5 | 2573668 |
| 1715617800 | 508.5 | -12 | -2.31 | 520 | 521 | 503 | 5316203 |
| 1715358600 | 520.5 | 4.5 | 0.87 | 518.5 | 523 | 516.5 | 7674619 |
| 1715272200 | 516 | 7.5 | 1.47 | 511.5 | 525 | 510.5 | 3588363 |
| 1715185800 | 508.5 | -9 | -1.74 | 518.5 | 519 | 505.5 | 3504062 |
| 1715099400 | 517.5 | -2 | -0.38 | 526 | 526 | 493.8 | 4465422 |
| 1714753800 | 519.5 | 31.5 | 6.45 | 490 | 531 | 487.4 | 13479410 |
| 1714667400 | 488 | 2.8 | 0.58 | 485.2 | 489.8 | 485.2 | 4004423 |
| 1714581000 | 485.2 | -4.6 | -0.94 | 490.4 | 495 | 483.8 | 1537126 |
| 1714494600 | 489.8 | -4 | -0.81 | 494.8 | 497.2 | 489.8 | 2111299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
