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 | 16.8 | 3.4341782502 | 489.2 | 508 | 476 | 2172256 | 487.77844243 | DE |
| 4 | 6 | 1.2 | 500 | 517 | 476 | 1846306 | 497.21618042 | DE |
| 12 | -8 | -1.55642023346 | 514 | 528 | 476 | 2169258 | 502.45721437 | DE |
| 26 | -28 | -5.24344569288 | 534 | 580.5 | 476 | 2229329 | 525.68838886 | DE |
| 52 | 6.2 | 1.24049619848 | 499.8 | 580.5 | 475 | 2863743 | 516.00318479 | DE |
| 156 | -177 | -25.9150805271 | 683 | 704.4 | 436.4 | 2803461 | 556.39727927 | DE |
| 260 | -231.1 | -31.3525980193 | 737.1 | 824.4 | 436.4 | 2453804 | 595.23780139 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 506 | 6 | 1.20 | 500.5 | 508 | 500.5 | 1739219 |
| 1737048600 | 500 | 1.8 | 0.36 | 499 | 500.5 | 493.8 | 2087850 |
| 1736962200 | 498.2 | 17.6 | 3.66 | 483.8 | 498.2 | 483.8 | 2244436 |
| 1736875800 | 480.6 | -0.4 | -0.08 | 481.8 | 483.8 | 479 | 2105975 |
| 1736789400 | 481 | 1.6 | 0.33 | 476.6 | 483.8 | 476 | 2042713 |
| 1736530200 | 479.4 | -10.2 | -2.08 | 489.2 | 490 | 479.2 | 2380307 |
| 1736443800 | 489.6 | -1.4 | -0.29 | 480.6 | 490.8 | 480 | 3016731 |
| 1736357400 | 491 | -17.5 | -3.44 | 508 | 509.5 | 488.4 | 2900201 |
| 1736271000 | 508.5 | -8.5 | -1.64 | 514 | 514 | 505.5 | 1388044 |
| 1736184600 | 517 | 6.5 | 1.27 | 511 | 517 | 511 | 1838780 |
| 1735925400 | 510.5 | -0.5 | -0.10 | 508 | 512.5 | 508 | 3206988 |
| 1735839000 | 511 | 1 | 0.20 | 511 | 512 | 506.5 | 1228937 |
| 1735666200 | 510 | 9 | 1.80 | 502.5 | 510 | 501 | 514192 |
| 1735579800 | 501 | -2 | -0.40 | 502 | 504.5 | 499.2 | 608300 |
| 1735320600 | 503 | 1 | 0.20 | 500.5 | 503.5 | 500.5 | 881623 |
| 1735061400 | 502 | 0.5 | 0.10 | 502.5 | 505 | 502 | 436462 |
| 1734975000 | 501.5 | 1 | 0.20 | 498.4 | 502.5 | 497.2 | 1071135 |
| 1734715800 | 500.5 | -0.5 | -0.10 | 500 | 502 | 493.4 | 3434522 |
| 1734629400 | 501 | -4 | -0.79 | 501.5 | 501.5 | 497.4 | 1667246 |
| 1734543000 | 505 | 1 | 0.20 | 505 | 507 | 503 | 1369871 |
| 1734456600 | 504 | -8.5 | -1.66 | 510.5 | 513 | 502.5 | 2617160 |
| 1734370200 | 512.5 | -5.5 | -1.06 | 518.5 | 519.5 | 512.5 | 1042204 |
| 1734111000 | 518 | 0 | 0.00 | 518 | 522 | 517.5 | 2269062 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
