Phoenix Digital Assets Plc (AQU:PNIX)
London
· Delayed Price · Currency is GBP · Price in GBX 2.400
-0.350 (-12.73%)
At close: Dec 3, 2025
Phoenix Digital Assets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Dec 4, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | - |
| Dec 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -12.73% | - |
| Dec 2, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Dec 1, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Nov 28, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Nov 27, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.51% | - |
| Nov 26, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 25, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -12.31% | - |
| Nov 21, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.99% | - |
| Nov 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 18, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 17, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 14, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 13, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 12, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Nov 11, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -8.22% | - |
| Nov 10, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Nov 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -3.85% | - |
| Oct 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Oct 27, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Oct 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | - |
| Oct 20, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Oct 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 16, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.15% | - |
| Oct 15, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 13, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 10, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 9, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 8, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 6, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | - |
| Oct 3, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Oct 2, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | - |
| Oct 1, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | - |
| Sep 30, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -12.63% | - |
| Sep 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | - |
| Sep 26, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 25, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -3.12% | - |
| Sep 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -7.69% | - |
| Sep 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Sep 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Sep 18, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Sep 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 9, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 2, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Aug 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Aug 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Aug 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Aug 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Aug 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Aug 13, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 12.00% | - |
| Aug 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Aug 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 8, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.32% | - |
| Aug 7, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 4, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -9.52% | - |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Jul 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Jul 25, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Jul 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |