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 |
| 9 May 2024 |
GBX |
511.5 |
525.339 |
510.5 |
516 |
516 |
+7.5 (+1.47%)
|
3,310,146 |
| 8 May 2024 |
GBX |
518.5 |
519.5 |
505.5 |
508.5 |
508.5 |
-9 (-1.74%)
|
3,999,565 |
| 7 May 2024 |
GBX |
526 |
526 |
493.8 |
517.5 |
517.5 |
-2 (-0.38%)
|
4,452,285 |
| 3 May 2024 |
GBX |
490 |
531 |
487.4 |
519.5 |
519.5 |
+31.5 (+6.45%)
|
13,479,470 |
| 2 May 2024 |
GBX |
485.2 |
489.8 |
482.2 |
488 |
488 |
+2.8 (+0.58%)
|
4,004,463 |
| 1 May 2024 |
GBX |
490.4 |
495 |
483.8 |
485.2 |
485.2 |
-4.6 (-0.94%)
|
1,537,139 |
| 30 Apr 2024 |
GBX |
494.8 |
497.2 |
482 |
489.8 |
489.8 |
-4 (-0.81%)
|
2,111,306 |
| 29 Apr 2024 |
GBX |
488 |
496.2 |
485.399 |
493.8 |
493.8 |
+8.8 (+1.81%)
|
2,023,565 |
| 26 Apr 2024 |
GBX |
485.2 |
488.6 |
484.2 |
485 |
485 |
+3.2 (+0.66%)
|
2,237,174 |
| 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 |
