Free Trial

Phoenix Group (PHNX) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free PHNX Stock Alerts
GBX 489.80
+4.80 (+0.99%)
(As of 02:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Phoenix Group Stock Price Performance

5 Day
Performance
+1.24%
1 Month
Performance
-11.11%
3 Month
Performance
-3.65%
6 Month
Performance
+10.18%
Year-To-Date
Performance
-8.22%
1 Year
Performance
-17.00%
Receive PHNX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Phoenix Group and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

PHNX Stock Chart for Monday, April, 29, 2024

PHNX Chart by TradingView

Phoenix Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 481.80GBX 485
+0.66%		GBX 488.60GBX 484.201.73 million shs£4.85 billion
04/25/2024GBX 485.20GBX 481.80
-0.70%		GBX 489.54GBX 479.802.30 million shs£4.82 billion
04/24/2024GBX 492GBX 485.20
-1.38%		GBX 495.20GBX 482.722.33 million shs£4.85 billion
04/23/2024GBX 487.40GBX 492
+0.94%		GBX 493.60GBX 487.602.65 million shs£4.92 billion
04/22/2024GBX 481.20GBX 487.40
+1.29%		GBX 491.40GBX 483.402.36 million shs£4.87 billion
04/19/2024GBX 479.40GBX 481.20
+0.38%		GBX 481.20GBX 4753.11 million shs£4.81 billion
04/18/2024GBX 476GBX 479.40
+0.71%		GBX 485.60GBX 478.212.99 million shs£4.79 billion
04/17/2024GBX 484.80GBX 476
-1.82%		GBX 486.82GBX 4763.80 million shs£4.76 billion
04/16/2024GBX 508.50GBX 484.80
-4.66%		GBX 496.40GBX 4804.96 million shs£4.85 billion
04/15/2024GBX 503.50GBX 508.50
+0.99%		GBX 514GBX 5032.09 million shs£5.09 billion
04/12/2024GBX 511GBX 503.50
-1.47%		GBX 518GBX 502.502.88 million shs£5.04 billion
04/11/2024GBX 542.50GBX 511
-5.81%		GBX 523.34GBX 504.386.44 million shs£5.11 billion
04/10/2024GBX 552.50GBX 542.50
-1.81%		GBX 557.50GBX 5405.57 million shs£5.43 billion
04/09/2024GBX 555.50GBX 552.50
-0.54%		GBX 559.08GBX 550.393.59 million shs£5.53 billion
04/08/2024GBX 547.50GBX 555.50
+1.46%		GBX 557.50GBX 547.134.02 million shs£5.56 billion
04/05/2024GBX 552.50GBX 547.50
-0.90%		GBX 550GBX 543.392.84 million shs£5.48 billion
04/04/2024GBX 548GBX 552.50
+0.82%		GBX 557.50GBX 547.503.26 million shs£5.53 billion
04/03/2024GBX 549GBX 548
-0.18%		GBX 553GBX 544.842.76 million shs£5.48 billion
04/02/2024GBX 552.60GBX 549
-0.65%		GBX 560.50GBX 525.604.76 million shs£5.49 billion
04/01/2024N/AGBX 552.60GBX 552.99GBX 519.353.88 million shs£5.53 billion
03/29/2024GBX 552.60GBX 552.60GBX 552.99GBX 519.353.88 million shs£5.53 billion
03/28/2024GBX 542.20GBX 552.60
+1.92%		GBX 552.60GBX 519.353.54 million shs£5.53 billion
03/27/2024GBX 538GBX 542.20
+0.78%		GBX 544.90GBX 534.604.54 million shs£5.42 billion
03/26/2024GBX 527.40GBX 538
+2.01%		GBX 538GBX 5243.23 million shs£5.38 billion
03/25/2024GBX 529.20GBX 527.40
-0.34%		GBX 535GBX 5212.48 million shs£5.27 billion
03/22/2024GBX 487.50GBX 529.20
+8.55%		GBX 540.86GBX 507.227.26 million shs£5.29 billion
03/21/2024GBX 485.90GBX 487.50
+0.33%		GBX 493.10GBX 484.402.20 million shs£4.88 billion
03/20/2024GBX 484.20GBX 485.90
+0.35%		GBX 486.50GBX 479.401.77 million shs£4.86 billion
03/19/2024GBX 481.70GBX 484.20
+0.52%		GBX 488.20GBX 479.402.02 million shs£4.84 billion
03/18/2024GBX 504.40GBX 481.70
-4.50%		GBX 503.80GBX 479.704.59 million shs£4.82 billion
03/15/2024GBX 505.60GBX 504.40
-0.24%		GBX 508.80GBX 504.406.86 million shs£5.04 billion
03/14/2024GBX 508.40GBX 505.60
-0.55%		GBX 511.80GBX 503.401.46 million shs£5.06 billion
03/13/2024GBX 515GBX 508.40
-1.28%		GBX 517.10GBX 508.401.26 million shs£5.08 billion
03/12/2024GBX 509.20GBX 515
+1.14%		GBX 516.40GBX 509.581.66 million shs£5.15 billion
03/11/2024GBX 510GBX 509.20
-0.16%		GBX 511.78GBX 504.801.64 million shs£5.09 billion
03/08/2024GBX 507.80GBX 510
+0.43%		GBX 512.40GBX 507.201.49 million shs£5.10 billion
03/07/2024GBX 499.80GBX 507.80
+1.60%		GBX 509.80GBX 498.201.42 million shs£5.08 billion
03/06/2024GBX 495.90GBX 499.80
+0.79%		GBX 503.80GBX 491.402.03 million shs£5.00 billion
03/05/2024GBX 500.60GBX 495.90
-0.94%		GBX 499.35GBX 492.202.19 million shs£4.96 billion
03/04/2024GBX 502GBX 500.60
-0.28%		GBX 502.20GBX 494.801.35 million shs£5.01 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024GBX 497.30GBX 502
+0.95%		GBX 505GBX 498.701.02 million shs£5.02 billion
02/29/2024GBX 491.60GBX 497.30
+1.16%		GBX 499.10GBX 492.652.25 million shs£4.97 billion
02/28/2024GBX 496.80GBX 491.60
-1.05%		GBX 500.60GBX 490.201.46 million shs£4.92 billion
02/27/2024GBX 500.80GBX 496.80
-0.80%		GBX 502.60GBX 495.301.82 million shs£4.97 billion
02/26/2024GBX 504GBX 500.80
-0.63%		GBX 506.25GBX 500.201.01 million shs£5.01 billion
02/23/2024GBX 503GBX 504
+0.20%		GBX 507.80GBX 497.501.47 million shs£5.04 billion
02/22/2024GBX 500.20GBX 503
+0.56%		GBX 506.40GBX 500.801.19 million shs£5.03 billion
02/21/2024GBX 501.80GBX 500.20
-0.32%		GBX 505GBX 500933,070 shs£5.00 billion
02/20/2024GBX 502.60GBX 501.80
-0.16%		GBX 505.60GBX 500.401.28 million shs£5.02 billion
02/19/2024GBX 505GBX 502.60
-0.48%		GBX 505.20GBX 502.60830,400 shs£5.03 billion
02/16/2024GBX 501.20GBX 505
+0.76%		GBX 507GBX 501.401.28 million shs£5.05 billion
02/15/2024GBX 495.40GBX 501.20
+1.17%		GBX 502.80GBX 496.802.36 million shs£5.01 billion
02/14/2024GBX 488.80GBX 495.40
+1.35%		GBX 496.05GBX 489.231.04 million shs£4.95 billion
02/13/2024GBX 496.70GBX 488.80
-1.59%		GBX 499.60GBX 486.601.86 million shs£4.89 billion
02/12/2024GBX 489.20GBX 496.70
+1.53%		GBX 496.70GBX 489.501.30 million shs£4.97 billion
02/09/2024GBX 493.40GBX 489.20
-0.85%		GBX 495.90GBX 486.651.67 million shs£4.89 billion
02/08/2024GBX 497.10GBX 493.40
-0.74%		GBX 500.91GBX 493.402.16 million shs£4.93 billion
02/07/2024GBX 502GBX 497.10
-0.98%		GBX 504.80GBX 496.501.34 million shs£4.97 billion
02/06/2024GBX 497.20GBX 502
+0.97%		GBX 504.40GBX 496.151.61 million shs£5.02 billion
02/05/2024GBX 503.40GBX 497.20
-1.23%		GBX 508.11GBX 495.892.26 million shs£4.97 billion
02/02/2024GBX 502GBX 503.40
+0.28%		GBX 510.40GBX 501.891.46 million shs£5.03 billion
02/01/2024GBX 505.40GBX 502
-0.67%		GBX 515.60GBX 500.804.07 million shs£5.02 billion
01/31/2024GBX 511.40GBX 505.40
-1.17%		GBX 514.27GBX 505.402.66 million shs£5.05 billion
01/30/2024GBX 509.80GBX 511.40
+0.31%		GBX 516.20GBX 508.603.03 million shs£5.11 billion
01/29/2024GBX 521.80GBX 509.80
-2.30%		GBX 524GBX 509.203.06 million shs£5.10 billion

Related Companies:
This page (LON:PHNX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith