Phoenix Group Holdings Plc (PHNX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.5 | -1.05062082139 | 523.5 | 528 | 512.5 | 1601322 | 521.60985627 | DE |
| 4 | 32.2 | 6.62824207493 | 485.8 | 528 | 485.8 | 2005987 | 511.58247971 | DE |
| 12 | -26.5 | -4.8668503214 | 544.5 | 569.5 | 482 | 2533153 | 518.67084676 | DE |
| 26 | 31 | 6.36550308008 | 487 | 580.5 | 477.2 | 2566148 | 525.7577632 | DE |
| 52 | 20.1 | 4.03695521189 | 497.9 | 580.5 | 475 | 2928950 | 517.19115511 | DE |
| 156 | -126.4 | -19.6151458721 | 644.4 | 704.4 | 436.4 | 2820443 | 560.19511558 | DE |
| 260 | -202 | -28.0555555556 | 720 | 824.4 | 436.4 | 2446788 | 598.17639279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 518 | -0.5 | -0.10 | 522 | 523 | 518 | 2346937 |
| 1733938200 | 518.5 | 3 | 0.58 | 512.5 | 519.5 | 512.5 | 1098870 |
| 1733851800 | 515.5 | -4.5 | -0.87 | 517.5 | 519.5 | 514.5 | 991891 |
| 1733765400 | 520 | -1.5 | -0.29 | 523 | 524 | 519.5 | 1320785 |
| 1733506200 | 521.5 | -5 | -0.95 | 527 | 528 | 520 | 2173324 |
| 1733419800 | 526.5 | 6 | 1.15 | 523.5 | 527.5 | 520.5 | 2421742 |
| 1733333400 | 520.5 | 4 | 0.77 | 516 | 521.5 | 511.5 | 2579824 |
| 1733247000 | 516.5 | 1 | 0.19 | 514.5 | 520 | 513.5 | 3348469 |
| 1733160600 | 515.5 | 1.5 | 0.29 | 516 | 519.5 | 511 | 2103871 |
| 1732901400 | 514 | -2.5 | -0.48 | 514.5 | 517 | 512.5 | 2332554 |
| 1732815000 | 516.5 | 4 | 0.78 | 513.5 | 517.5 | 513.5 | 908388 |
| 1732728600 | 512.5 | 3 | 0.59 | 512 | 516 | 508.5 | 1556897 |
| 1732642200 | 509.5 | -4 | -0.78 | 511.5 | 513.5 | 508 | 1424621 |
| 1732555800 | 513.5 | 6.5 | 1.28 | 510.5 | 514.5 | 506 | 4111358 |
| 1732296600 | 507 | 1.5 | 0.30 | 508.5 | 511 | 507 | 1637639 |
| 1732210200 | 505.5 | 7.1 | 1.42 | 502.5 | 507 | 498.4 | 1993257 |
| 1732123800 | 498.4 | -5.6 | -1.11 | 504 | 505 | 498.2 | 1208174 |
| 1732037400 | 504 | 0.5 | 0.10 | 505 | 508 | 497.8 | 1847114 |
| 1731951000 | 503.5 | 2 | 0.40 | 504.5 | 506 | 499.4 | 1354062 |
| 1731691800 | 501.5 | 6.7 | 1.35 | 494.8 | 503.5 | 493.6 | 1765742 |
| 1731605400 | 494.8 | 6.8 | 1.39 | 485.8 | 494.8 | 485.8 | 3941156 |
| 1731519000 | 488 | 0.4 | 0.08 | 488.2 | 489.8 | 482 | 3646950 |
| 1731432600 | 487.6 | -4.4 | -0.89 | 488.2 | 490 | 485 | 4994013 |
| 1731346200 | 492 | 1.6 | 0.33 | 492.4 | 496.4 | 491.8 | 1570871 |
| 1731087000 | 490.4 | -0.6 | -0.12 | 491.4 | 493.2 | 487.8 | 1662883 |
| 1731000600 | 491 | 2.4 | 0.49 | 492 | 495.2 | 488 | 2366036 |
| 1730914200 | 488.6 | -7.2 | -1.45 | 500.5 | 500.5 | 486.4 | 3642898 |
| 1730827800 | 495.8 | -4.2 | -0.84 | 500 | 501 | 495.2 | 1779333 |
| 1730741400 | 500 | -1 | -0.20 | 500 | 504.5 | 499 | 2351576 |
| 1730482200 | 501 | 9.8 | 2.00 | 493.4 | 501.5 | 487.4 | 3837671 |
| 1730395800 | 491.2 | -13.8 | -2.73 | 501 | 502.5 | 489.4 | 4398874 |
| 1730309400 | 505 | 4 | 0.80 | 499.4 | 520 | 499.4 | 2726176 |
| 1730223000 | 501 | -6.5 | -1.28 | 513 | 513 | 499 | 2955394 |
| 1730136600 | 507.5 | 1 | 0.20 | 508.5 | 512 | 505.5 | 2399396 |
| 1729873800 | 506.5 | -6 | -1.17 | 514 | 515 | 506.5 | 2496219 |
| 1729787400 | 512.5 | 0 | 0.00 | 512.5 | 514 | 511 | 2572964 |
| 1729701000 | 512.5 | -10 | -1.91 | 521 | 523.5 | 511.5 | 2270163 |
| 1729614600 | 522.5 | -7.5 | -1.42 | 528.5 | 529.5 | 520.5 | 3188190 |
| 1729528200 | 530 | -2.5 | -0.47 | 532.5 | 536.5 | 528.5 | 1483116 |
| 1729269000 | 532.5 | -1 | -0.19 | 531 | 535 | 531 | 1157257 |
| 1729182600 | 533.5 | 7.5 | 1.43 | 536.5 | 536.5 | 527.5 | 2864668 |
| 1729096200 | 526 | 8 | 1.54 | 520 | 528.5 | 520 | 2012566 |
| 1729009800 | 518 | 2 | 0.39 | 518 | 519 | 516 | 3526033 |
| 1728923400 | 516 | 2 | 0.39 | 514 | 516 | 511.5 | 2281833 |
| 1728664200 | 514 | -0.5 | -0.10 | 514 | 516.5 | 511.5 | 2068119 |
| 1728577800 | 514.5 | -8.5 | -1.63 | 523 | 525 | 513.5 | 1894748 |
| 1728491400 | 523 | 2.5 | 0.48 | 521 | 523 | 519.5 | 2989263 |
| 1728405000 | 520.5 | 0 | 0.00 | 517 | 521 | 515 | 1955870 |
| 1728318600 | 520.5 | 4.5 | 0.87 | 519 | 523.5 | 514.5 | 2378798 |
| 1728059400 | 516 | -7.5 | -1.43 | 513.5 | 521 | 510 | 4770089 |
| 1727973000 | 523.5 | -32 | -5.76 | 529 | 530.5 | 521.5 | 5552914 |
| 1727886600 | 555.5 | -4 | -0.71 | 561 | 561.5 | 555 | 3574075 |
| 1727800200 | 559.5 | 0 | 0.00 | 560 | 565.5 | 556.5 | 3481875 |
| 1727713800 | 559.5 | -6.5 | -1.15 | 565.5 | 567.5 | 559 | 3654642 |
| 1727454600 | 566 | 6 | 1.07 | 562 | 569.5 | 560 | 3473173 |
| 1727368200 | 560 | 4.5 | 0.81 | 562 | 564 | 557 | 1954207 |
| 1727281800 | 555.5 | 1 | 0.18 | 554 | 559.5 | 552.5 | 2071416 |
| 1727195400 | 554.5 | 1.5 | 0.27 | 557.5 | 560.5 | 554 | 1676455 |
| 1727109000 | 553 | 4 | 0.73 | 549.5 | 554 | 548 | 1588851 |
| 1726849800 | 549 | 1 | 0.18 | 548 | 554.5 | 546 | 3612628 |
| 1726763400 | 548 | 7 | 1.29 | 544.5 | 549.5 | 543.5 | 3566191 |
| 1726677000 | 541 | -13 | -2.35 | 552 | 552 | 539.5 | 3460474 |
| 1726590600 | 554 | 8 | 1.47 | 548.5 | 560 | 548.5 | 3894664 |
| 1726504200 | 546 | -30.5 | -5.29 | 580 | 580 | 546 | 7068698 |
| 1726245000 | 576.5 | 5.5 | 0.96 | 574 | 578 | 573 | 1794922 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
