Phoenix Group Holdings plc (LON:PHNX)
London
· Delayed Price · Currency is GBP · Price in GBp 692.50
-2.00 (-0.29%)
At close: Dec 5, 2025
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 695.00 | 700.00 | 692.50 | 692.50 | 692.50 | -0.29% | 1,991,869 |
| Dec 4, 2025 | 696.00 | 698.00 | 689.50 | 694.50 | 694.50 | 0.14% | 2,164,346 |
| Dec 3, 2025 | 695.50 | 696.00 | 687.50 | 693.50 | 693.50 | -0.07% | 1,410,937 |
| Dec 2, 2025 | 696.00 | 699.00 | 692.50 | 694.00 | 694.00 | - | 3,182,555 |
| Dec 1, 2025 | 694.50 | 696.00 | 686.00 | 694.00 | 694.00 | -0.29% | 1,616,453 |
| Nov 28, 2025 | 696.00 | 697.50 | 691.50 | 696.00 | 696.00 | 0.29% | 1,837,950 |
| Nov 27, 2025 | 692.00 | 698.50 | 688.50 | 694.00 | 694.00 | 0.51% | 1,611,255 |
| Nov 26, 2025 | 672.00 | 694.00 | 667.50 | 690.50 | 690.50 | 3.14% | 4,498,105 |
| Nov 25, 2025 | 664.00 | 671.50 | 659.50 | 669.50 | 669.50 | 0.83% | 1,523,885 |
| Nov 24, 2025 | 661.50 | 669.50 | 657.00 | 664.00 | 664.00 | 0.61% | 2,624,072 |
| Nov 21, 2025 | 651.00 | 664.50 | 649.00 | 660.00 | 660.00 | 0.30% | 1,826,663 |
| Nov 20, 2025 | 661.00 | 662.50 | 655.50 | 658.00 | 658.00 | 0.61% | 2,005,735 |
| Nov 19, 2025 | 658.50 | 660.00 | 648.50 | 654.00 | 654.00 | -0.76% | 1,895,826 |
| Nov 18, 2025 | 659.50 | 662.50 | 652.50 | 659.00 | 659.00 | -1.13% | 3,030,506 |
| Nov 17, 2025 | 669.50 | 671.00 | 662.50 | 666.50 | 666.50 | 0.08% | 3,024,341 |
| Nov 14, 2025 | 671.00 | 672.00 | 655.50 | 666.00 | 666.00 | -2.13% | 2,572,101 |
| Nov 13, 2025 | 688.50 | 690.52 | 680.50 | 680.50 | 680.50 | -0.95% | 1,476,228 |
| Nov 12, 2025 | 689.00 | 694.00 | 684.50 | 687.00 | 687.00 | 0.29% | 4,855,982 |
| Nov 11, 2025 | 688.00 | 689.50 | 681.50 | 685.00 | 685.00 | 0.29% | 1,786,053 |
| Nov 10, 2025 | 684.00 | 686.00 | 675.50 | 683.00 | 683.00 | 0.81% | 1,603,060 |
| Nov 7, 2025 | 682.00 | 684.00 | 672.00 | 677.50 | 677.50 | -0.88% | 1,144,333 |
| Nov 6, 2025 | 681.00 | 684.50 | 675.00 | 683.50 | 683.50 | 0.59% | 1,755,003 |
| Nov 5, 2025 | 675.00 | 680.00 | 669.00 | 679.50 | 679.50 | 0.82% | 2,675,054 |
| Nov 4, 2025 | 675.50 | 679.00 | 664.49 | 674.00 | 674.00 | -0.74% | 2,395,749 |
| Nov 3, 2025 | 676.50 | 683.50 | 674.00 | 679.00 | 679.00 | 0.74% | 1,794,748 |
| Oct 31, 2025 | 682.00 | 685.00 | 669.87 | 674.00 | 674.00 | -1.17% | 2,182,773 |
| Oct 30, 2025 | 686.00 | 686.00 | 678.00 | 682.00 | 682.00 | -0.22% | 1,554,491 |
| Oct 29, 2025 | 685.50 | 686.50 | 678.00 | 683.50 | 683.50 | 0.07% | 1,219,392 |
| Oct 28, 2025 | 684.00 | 685.50 | 670.50 | 683.00 | 683.00 | - | 1,797,738 |
| Oct 27, 2025 | 681.00 | 686.50 | 675.50 | 683.00 | 683.00 | 0.59% | 2,085,452 |
| Oct 24, 2025 | 668.50 | 679.00 | 661.50 | 679.00 | 679.00 | 1.72% | 2,738,529 |
| Oct 23, 2025 | 669.50 | 671.00 | 664.50 | 667.50 | 667.50 | -0.07% | 1,433,641 |
| Oct 22, 2025 | 658.00 | 674.50 | 657.50 | 668.00 | 668.00 | 2.22% | 2,552,058 |
| Oct 21, 2025 | 650.00 | 657.50 | 650.00 | 653.50 | 653.50 | 0.54% | 2,284,537 |
| Oct 20, 2025 | 654.00 | 654.50 | 648.00 | 650.00 | 650.00 | 0.08% | 1,465,161 |
| Oct 17, 2025 | 652.00 | 655.50 | 639.00 | 649.50 | 649.50 | -1.74% | 3,870,892 |
| Oct 16, 2025 | 674.50 | 677.50 | 656.00 | 661.00 | 661.00 | -2.15% | 1,758,582 |
| Oct 15, 2025 | 679.00 | 683.00 | 674.00 | 675.50 | 675.50 | -0.15% | 2,343,939 |
| Oct 14, 2025 | 666.00 | 677.00 | 663.00 | 676.50 | 676.50 | 1.20% | 6,160,506 |
| Oct 13, 2025 | 666.50 | 673.50 | 664.00 | 668.50 | 668.50 | 0.53% | 2,987,482 |
| Oct 10, 2025 | 667.00 | 670.50 | 662.00 | 665.00 | 665.00 | 0.08% | 1,842,616 |
| Oct 9, 2025 | 664.50 | 667.50 | 660.50 | 664.50 | 664.50 | 0.45% | 2,029,116 |
| Oct 8, 2025 | 663.00 | 664.00 | 655.00 | 661.50 | 661.50 | - | 1,714,360 |
| Oct 7, 2025 | 663.00 | 667.00 | 650.50 | 661.50 | 661.50 | -0.38% | 2,911,247 |
| Oct 6, 2025 | 657.00 | 664.00 | 652.00 | 664.00 | 664.00 | 1.14% | 3,115,992 |
| Oct 3, 2025 | 650.50 | 656.50 | 648.00 | 656.50 | 656.50 | 1.31% | 2,180,173 |
| Oct 2, 2025 | 648.00 | 649.50 | 640.50 | 648.00 | 648.00 | 0.23% | 1,864,455 |
| Oct 1, 2025 | 647.00 | 650.00 | 639.00 | 646.50 | 646.50 | 0.47% | 3,078,688 |
| Sep 30, 2025 | 638.50 | 644.50 | 633.00 | 643.50 | 643.50 | 1.02% | 2,403,806 |
| Sep 29, 2025 | 640.00 | 640.00 | 633.50 | 637.00 | 637.00 | 0.39% | 2,098,152 |
| Sep 26, 2025 | 625.00 | 635.00 | 624.71 | 634.50 | 634.50 | 1.85% | 3,092,812 |
| Sep 25, 2025 | 634.00 | 634.00 | 620.50 | 623.00 | 623.00 | -5.39% | 7,364,621 |
| Sep 24, 2025 | 658.00 | 662.50 | 654.00 | 658.50 | 631.15 | 0.23% | 2,665,468 |
| Sep 23, 2025 | 658.00 | 663.75 | 654.00 | 657.00 | 629.71 | - | 3,342,284 |
| Sep 22, 2025 | 656.00 | 659.00 | 653.00 | 657.00 | 629.71 | -0.08% | 2,136,421 |
| Sep 19, 2025 | 655.50 | 659.50 | 652.50 | 657.50 | 630.19 | 0.31% | 4,898,954 |
| Sep 18, 2025 | 651.00 | 660.00 | 649.00 | 655.50 | 628.27 | 0.85% | 1,935,672 |
| Sep 17, 2025 | 644.50 | 656.00 | 641.50 | 650.00 | 623.00 | 1.25% | 2,049,067 |
| Sep 16, 2025 | 658.00 | 660.00 | 641.50 | 642.00 | 615.34 | -2.36% | 3,099,778 |
| Sep 15, 2025 | 649.50 | 659.50 | 647.50 | 657.50 | 630.19 | 1.70% | 3,009,182 |
| Sep 12, 2025 | 641.50 | 649.50 | 640.50 | 646.50 | 619.65 | 1.02% | 3,769,503 |
| Sep 11, 2025 | 636.00 | 643.00 | 635.00 | 640.00 | 613.42 | 0.55% | 2,346,830 |
| Sep 10, 2025 | 630.50 | 642.55 | 630.00 | 636.50 | 610.06 | 1.03% | 3,723,923 |
| Sep 9, 2025 | 616.50 | 640.00 | 615.00 | 630.00 | 603.83 | 1.78% | 4,916,181 |
| Sep 8, 2025 | 665.00 | 670.00 | 619.00 | 619.00 | 593.29 | -7.61% | 12,968,410 |
| Sep 5, 2025 | 660.50 | 673.33 | 660.50 | 670.00 | 642.17 | 1.44% | 2,530,853 |
| Sep 4, 2025 | 655.50 | 665.00 | 655.00 | 660.50 | 633.07 | 0.92% | 1,861,140 |
| Sep 3, 2025 | 652.50 | 661.50 | 641.50 | 654.50 | 627.32 | 0.23% | 3,784,459 |
| Sep 2, 2025 | 680.00 | 682.00 | 653.00 | 653.00 | 625.88 | -4.18% | 3,406,195 |
| Sep 1, 2025 | 681.50 | 685.99 | 678.00 | 681.50 | 653.19 | - | 1,250,049 |
| Aug 29, 2025 | 690.00 | 691.00 | 679.00 | 681.50 | 653.19 | -1.16% | 1,400,737 |
| Aug 28, 2025 | 695.00 | 695.00 | 682.00 | 689.50 | 660.86 | -0.36% | 1,049,815 |
| Aug 27, 2025 | 698.00 | 699.00 | 689.50 | 692.00 | 663.26 | -0.57% | 1,132,925 |
| Aug 26, 2025 | 692.00 | 696.00 | 684.50 | 696.00 | 667.09 | 0.22% | 4,276,327 |
| Aug 22, 2025 | 690.50 | 699.50 | 687.50 | 694.50 | 665.65 | 0.29% | 1,542,772 |
| Aug 21, 2025 | 691.50 | 695.50 | 687.50 | 692.50 | 663.74 | 0.29% | 1,163,409 |
| Aug 20, 2025 | 683.00 | 693.00 | 680.50 | 690.50 | 661.82 | 1.54% | 1,130,817 |
| Aug 19, 2025 | 685.00 | 686.50 | 677.00 | 680.00 | 651.76 | -0.58% | 1,397,460 |
| Aug 18, 2025 | 691.00 | 693.50 | 684.00 | 684.00 | 655.59 | -0.87% | 3,215,992 |
| Aug 15, 2025 | 698.50 | 699.00 | 690.00 | 690.00 | 661.34 | -0.86% | 1,353,626 |
| Aug 14, 2025 | 691.00 | 699.00 | 689.44 | 696.00 | 667.09 | 1.16% | 1,799,956 |
| Aug 13, 2025 | 687.00 | 691.00 | 684.50 | 688.00 | 659.42 | 0.44% | 2,957,442 |
| Aug 12, 2025 | 688.00 | 694.50 | 682.50 | 685.00 | 656.55 | -0.29% | 1,661,808 |
| Aug 11, 2025 | 681.50 | 687.50 | 680.50 | 687.00 | 658.47 | 1.10% | 1,349,561 |
| Aug 8, 2025 | 677.00 | 680.50 | 674.50 | 679.50 | 651.28 | 0.07% | 2,660,921 |
| Aug 7, 2025 | 686.50 | 688.50 | 674.00 | 679.00 | 650.80 | -1.09% | 1,726,201 |
| Aug 6, 2025 | 677.00 | 687.00 | 673.92 | 686.50 | 657.99 | 1.55% | 3,776,577 |
| Aug 5, 2025 | 673.00 | 678.00 | 670.00 | 676.00 | 647.92 | 0.30% | 1,958,090 |
| Aug 4, 2025 | 661.50 | 674.03 | 661.00 | 674.00 | 646.01 | 1.97% | 2,083,945 |
| Aug 1, 2025 | 658.50 | 666.00 | 657.00 | 661.00 | 633.55 | -0.45% | 1,575,118 |
| Jul 31, 2025 | 653.00 | 664.50 | 649.00 | 664.00 | 636.42 | 2.31% | 2,032,712 |
| Jul 30, 2025 | 650.00 | 654.50 | 644.50 | 649.00 | 622.04 | 0.08% | 1,199,284 |
| Jul 29, 2025 | 649.00 | 651.50 | 646.00 | 648.50 | 621.57 | -0.08% | 1,358,291 |
| Jul 28, 2025 | 653.00 | 655.00 | 647.00 | 649.00 | 622.04 | -0.08% | 1,341,918 |
| Jul 25, 2025 | 655.00 | 655.00 | 645.00 | 649.50 | 622.52 | -0.76% | 1,368,518 |
| Jul 24, 2025 | 655.50 | 658.00 | 649.73 | 654.50 | 627.32 | - | 1,340,681 |
| Jul 23, 2025 | 655.50 | 656.00 | 652.00 | 654.50 | 627.32 | 0.38% | 1,362,971 |
| Jul 22, 2025 | 654.00 | 656.50 | 649.00 | 652.00 | 624.92 | -0.84% | 1,150,489 |
| Jul 21, 2025 | 649.50 | 659.00 | 644.50 | 657.50 | 630.19 | 1.70% | 1,722,733 |
| Jul 18, 2025 | 649.00 | 649.00 | 640.50 | 646.50 | 619.65 | 0.47% | 1,803,852 |