Phoenix Group Holdings PLC
Sector:
Financials,
Industry:
Life & Health Insurance
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
GBX |
485.2 |
488.6 |
484.2 |
485 |
485 |
+3.2 (+0.66%)
|
1,725,513 |
| 25 Apr 2024 |
GBX |
485 |
489.6 |
479.8 |
481.8 |
481.8 |
-3.4 (-0.70%)
|
2,711,468 |
| 24 Apr 2024 |
GBX |
492.8 |
495.8 |
482.72 |
485.2 |
485.2 |
-6.8 (-1.38%)
|
2,920,049 |
| 23 Apr 2024 |
GBX |
490.4 |
494.2 |
487.6 |
492 |
492 |
+4.6 (+0.94%)
|
3,396,142 |
| 22 Apr 2024 |
GBX |
484.6 |
491.4 |
483.4 |
487.4 |
487.4 |
+6.2 (+1.29%)
|
3,026,334 |
| 19 Apr 2024 |
GBX |
477 |
481.2 |
475 |
481.2 |
481.2 |
+1.8 (+0.38%)
|
3,036,805 |
| 18 Apr 2024 |
GBX |
481 |
485.6 |
478.2065 |
479.4 |
479.4 |
+3.4 (+0.71%)
|
6,953,476 |
| 17 Apr 2024 |
GBX |
480.6 |
487.4 |
476 |
476 |
476 |
-8.8 (-1.82%)
|
5,031,758 |
| 16 Apr 2024 |
GBX |
485.2 |
496.4 |
480 |
484.8 |
484.8 |
-23.7 (-4.66%)
|
6,181,170 |
| 15 Apr 2024 |
GBX |
503.5 |
514 |
503 |
508.5 |
508.5 |
+5 (+0.99%)
|
2,589,318 |
| 12 Apr 2024 |
GBX |
516 |
518 |
502.5 |
503.5 |
503.5 |
-7.5 (-1.47%)
|
4,176,232 |
| 11 Apr 2024 |
GBX |
517 |
523.34 |
504.3849 |
511 |
511 |
-31.5 (-5.81%)
|
8,753,744 |
| 10 Apr 2024 |
GBX |
555.5 |
558 |
540 |
542.5 |
542.5 |
-10 (-1.81%)
|
7,864,757 |
| 9 Apr 2024 |
GBX |
557 |
559.082 |
550.39 |
552.5 |
552.5 |
-3 (-0.54%)
|
4,185,794 |
| 8 Apr 2024 |
GBX |
548 |
557.5 |
546 |
555.5 |
555.5 |
+8 (+1.46%)
|
5,224,631 |
| 5 Apr 2024 |
GBX |
547.5 |
550 |
543.39 |
547.5 |
547.5 |
-5 (-0.90%)
|
3,553,507 |
| 4 Apr 2024 |
GBX |
548.5 |
557.5 |
547.5 |
552.5 |
552.5 |
+4.5 (+0.82%)
|
4,027,257 |
| 3 Apr 2024 |
GBX |
548.5 |
553 |
544.835 |
548 |
548 |
-1 (-0.18%)
|
3,471,335 |
| 2 Apr 2024 |
GBX |
551.5 |
560.5 |
525.6 |
549 |
549 |
-3.6 (-0.65%)
|
5,797,106 |
| 28 Mar 2024 |
GBX |
544.2 |
552.6 |
519.35 |
552.6 |
552.6 |
+10.4 (+1.92%)
|
3,541,477 |
| 27 Mar 2024 |
GBX |
536.6 |
544.9 |
534.6026 |
542.2 |
542.2 |
+4.2 (+0.78%)
|
5,880,004 |
| 26 Mar 2024 |
GBX |
527.6 |
538 |
524 |
538 |
538 |
+10.6 (+2.01%)
|
5,424,872 |
| 25 Mar 2024 |
GBX |
530.2 |
535.4 |
521 |
527.4 |
527.4 |
-1.8 (-0.34%)
|
3,522,020 |
| 22 Mar 2024 |
GBX |
510 |
541.2 |
508 |
529.2 |
529.2 |
+41 (+8.40%)
|
9,570,758 |
| 21 Mar 2024 |
GBX |
490.5 |
493.1 |
484.4 |
488.2 |
488.2 |
+2.3 (+0.47%)
|
2,966,230 |
| 20 Mar 2024 |
GBX |
484.2 |
486.5 |
479.4 |
485.9 |
485.9 |
+1.7 (+0.35%)
|
2,497,521 |
| 19 Mar 2024 |
GBX |
480 |
488.2 |
479 |
484.2 |
484.2 |
+2.5 (+0.52%)
|
2,644,488 |
| 18 Mar 2024 |
GBX |
503 |
503.8 |
479.7 |
481.7 |
481.7 |
-22.7 (-4.50%)
|
6,138,160 |
| 15 Mar 2024 |
GBX |
505 |
508.8 |
504.4 |
504.4 |
504.4 |
-1.2 (-0.24%)
|
8,355,522 |
| 14 Mar 2024 |
GBX |
509.2 |
511.8 |
503.4 |
505.6 |
505.6 |
-2.8 (-0.55%)
|
1,979,180 |
