Phoenix Group Holdings plc (PNXGF) - Historical data, historical prices

8.65000 USD

0.44

4.84%

Last update Jun 6, 9:30 AM EDT

Market closed

Day range

8.65000

8.65000

8.65000

Previous close

9.090000

Open

8.65000

Access this stock data via API

Phoenix Group Holdings plc

8.65

0.44

4.84%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 06, 2025	8.65	8.65	8.65	8.65	0	300
Jun 05, 2025	9.09	9.09	9.09	9.09	0	0
Jun 04, 2025	9.09	9.09	9.09	9.09	0	0
Jun 03, 2025	9.09	9.09	9.09	9.09	0	120
Jun 02, 2025	9.06	9.06	9.06	9.06	0	1500
May 30, 2025	8.31	8.31	8.31	8.31	0	0
May 29, 2025	8.31	8.31	8.31	8.31	0	0
May 28, 2025	8.31	8.31	8.31	8.31	0	0
May 27, 2025	8.31	8.31	8.31	8.31	0	0
May 26, 2025	8.47	8.47	8.31	8.31	-1.89%	100
May 23, 2025	8.31	8.31	8.31	8.31	0	0
May 22, 2025	8.31	8.31	8.31	8.31	0	0
May 21, 2025	8.31	8.31	8.31	8.31	0	0
May 20, 2025	8.31	8.31	8.31	8.31	0	290
May 19, 2025	8.33	8.33	8.33	8.33	0	0
May 16, 2025	8.33	8.33	8.33	8.33	0	0
May 15, 2025	8.33	8.33	8.33	8.33	0	0
May 14, 2025	8.43	8.43	8.33	8.33	-1.13%	750
May 13, 2025	7.60	7.60	7.60	7.60	0	0
May 12, 2025	8.35	8.35	7.60	7.60	-8.98%	850
May 09, 2025	8.47	8.47	8.47	8.47	0	100
May 08, 2025	8.10	8.47	8.10	8.47	4.57%	1680