Phoenix Group (PHNX) Stock Chart & Stock Price History → Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad) Free PHNX Stock Alerts GBX 494.80 -4.80 (-0.96%) (As of 07:16 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability Phoenix Group Stock Price Performance5 Day Performance-1.63%1 Month Performance+0.20%3 Month Performance-0.50%6 Month Performance+6.71%Year-To-Date Performance-7.55%1 Year Performance-11.01% 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 Email Address Ad True Market Insiders4 Cryptos BETTER than BitcoinFormer Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than BitcoinClick For My #1 FREE Crypto for 2024 PHNX Stock Chart for Wednesday, May, 29, 2024 PHNX Chart by TradingView Phoenix Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024GBX 503GBX 499.60-0.68%GBX 507GBX 495.861.72 million shs£5.00 billion05/27/2024GBX 503GBX 503GBX 505.50GBX 4882.33 million shs£5.03 billion05/24/2024GBX 496GBX 503+1.41%GBX 505.50GBX 490.802.13 million shs£5.03 billion05/23/2024GBX 505GBX 496-1.78%GBX 505.50GBX 495.802.49 million shs£4.96 billion05/22/2024GBX 509.50GBX 505-0.88%GBX 513GBX 502.503.96 million shs£5.05 billion05/21/2024GBX 512.50GBX 509.50-0.59%GBX 510.50GBX 505.842.14 million shs£5.10 billion Get the Latest News and Ratings for PHNX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Phoenix Group and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024GBX 515GBX 512.50-0.49%GBX 519GBX 5101.85 million shs£5.13 billion05/17/2024GBX 525.50GBX 515-2.00%GBX 525.12GBX 514.501.86 million shs£5.15 billion05/16/2024GBX 513.99GBX 525.50+2.24%GBX 527GBX 5143.41 million shs£5.26 billion05/15/2024GBX 504.50GBX 513.99+1.88%GBX 515GBX 504.393.79 million shs£5.14 billion05/14/2024GBX 508.50GBX 504.50-0.79%GBX 509GBX 502.362.57 million shs£5.05 billion05/13/2024GBX 520.50GBX 508.50-2.31%GBX 521.49GBX 502.874.30 million shs£5.09 billion05/10/2024GBX 516GBX 520.50+0.87%GBX 524.91GBX 516.501.91 million shs£5.21 billion05/09/2024GBX 508.50GBX 516+1.47%GBX 525.34GBX 510.503.31 million shs£5.16 billion05/08/2024GBX 517.50GBX 508.50-1.74%GBX 519GBX 505.503.25 million shs£5.09 billion05/07/2024GBX 519.50GBX 517.50-0.38%GBX 526GBX 493.804.23 million shs£5.18 billion05/06/2024GBX 519.50GBX 519.50GBX 531GBX 487.4013.51 million shs£5.20 billion05/03/2024GBX 488GBX 519.50+6.45%GBX 531GBX 487.4012.91 million shs£5.20 billion05/02/2024GBX 485.20GBX 488+0.58%GBX 489.80GBX 485.203.06 million shs£4.88 billion05/01/2024GBX 489.80GBX 485.20-0.94%GBX 495GBX 483.801.54 million shs£4.85 billion04/30/2024GBX 493.80GBX 489.80-0.81%GBX 496.40GBX 489.802.00 million shs£4.90 billion04/29/2024GBX 485GBX 493.80+1.81%GBX 496.20GBX 485.801.80 million shs£4.94 billion04/26/2024GBX 481.80GBX 485+0.66%GBX 488.60GBX 484.201.73 million shs£4.85 billion04/25/2024GBX 485.20GBX 481.80-0.70%GBX 489.54GBX 479.802.30 million shs£4.82 billion04/24/2024GBX 492GBX 485.20-1.38%GBX 495.20GBX 482.722.33 million shs£4.85 billion04/23/2024GBX 487.40GBX 492+0.94%GBX 493.60GBX 487.602.65 million shs£4.92 billion04/22/2024GBX 481.20GBX 487.40+1.29%GBX 491.40GBX 483.402.36 million shs£4.87 billion04/19/2024GBX 479.40GBX 481.20+0.38%GBX 481.20GBX 4753.11 million shs£4.81 billion04/18/2024GBX 476GBX 479.40+0.71%GBX 485.60GBX 478.212.99 million shs£4.79 billion04/17/2024GBX 484.80GBX 476-1.82%GBX 486.82GBX 4763.80 million shs£4.76 billion04/16/2024GBX 508.50GBX 484.80-4.66%GBX 496.40GBX 4804.96 million shs£4.85 billion04/15/2024GBX 503.50GBX 508.50+0.99%GBX 514GBX 5032.09 million shs£5.09 billion04/12/2024GBX 511GBX 503.50-1.47%GBX 518GBX 502.502.88 million shs£5.04 billion04/11/2024GBX 542.50GBX 511-5.81%GBX 523.34GBX 504.386.44 million shs£5.11 billion04/10/2024GBX 552.50GBX 542.50-1.81%GBX 557.50GBX 5405.57 million shs£5.43 billion04/09/2024GBX 555.50GBX 552.50-0.54%GBX 559.08GBX 550.393.59 million shs£5.53 billion04/08/2024GBX 547.50GBX 555.50+1.46%GBX 557.50GBX 547.134.02 million shs£5.56 billion04/05/2024GBX 552.50GBX 547.50-0.90%GBX 550GBX 543.392.84 million shs£5.48 billion04/04/2024GBX 548GBX 552.50+0.82%GBX 557.50GBX 547.503.26 million shs£5.53 billion04/03/2024GBX 549GBX 548-0.18%GBX 553GBX 544.842.76 million shs£5.48 billionThe #1 Crypto That You Don’t Own… Yet (Ad)There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.Click here for all the details…04/02/2024GBX 552.60GBX 549-0.65%GBX 560.50GBX 525.604.76 million shs£5.49 billion04/01/2024N/AGBX 552.60GBX 552.99GBX 519.353.88 million shs£5.53 billion03/29/2024GBX 552.60GBX 552.60GBX 552.99GBX 519.353.88 million shs£5.53 billion03/28/2024GBX 542.20GBX 552.60+1.92%GBX 552.60GBX 519.353.54 million shs£5.53 billion03/27/2024GBX 538GBX 542.20+0.78%GBX 544.90GBX 534.604.54 million shs£5.42 billion03/26/2024GBX 527.40GBX 538+2.01%GBX 538GBX 5243.23 million shs£5.38 billion03/25/2024GBX 529.20GBX 527.40-0.34%GBX 535GBX 5212.48 million shs£5.27 billion03/22/2024GBX 487.50GBX 529.20+8.55%GBX 540.86GBX 507.227.26 million shs£5.29 billion03/21/2024GBX 485.90GBX 487.50+0.33%GBX 493.10GBX 484.402.20 million shs£4.88 billion03/20/2024GBX 484.20GBX 485.90+0.35%GBX 486.50GBX 479.401.77 million shs£4.86 billion03/19/2024GBX 481.70GBX 484.20+0.52%GBX 488.20GBX 479.402.02 million shs£4.84 billion03/18/2024GBX 504.40GBX 481.70-4.50%GBX 503.80GBX 479.704.59 million shs£4.82 billion03/15/2024GBX 505.60GBX 504.40-0.24%GBX 508.80GBX 504.406.86 million shs£5.04 billion03/14/2024GBX 508.40GBX 505.60-0.55%GBX 511.80GBX 503.401.46 million shs£5.06 billion03/13/2024GBX 515GBX 508.40-1.28%GBX 517.10GBX 508.401.26 million shs£5.08 billion03/12/2024GBX 509.20GBX 515+1.14%GBX 516.40GBX 509.581.66 million shs£5.15 billion03/11/2024GBX 510GBX 509.20-0.16%GBX 511.78GBX 504.801.64 million shs£5.09 billion03/08/2024GBX 507.80GBX 510+0.43%GBX 512.40GBX 507.201.49 million shs£5.10 billion03/07/2024GBX 499.80GBX 507.80+1.60%GBX 509.80GBX 498.201.42 million shs£5.08 billion03/06/2024GBX 495.90GBX 499.80+0.79%GBX 503.80GBX 491.402.03 million shs£5.00 billion03/05/2024GBX 500.60GBX 495.90-0.94%GBX 499.35GBX 492.202.19 million shs£4.96 billion03/04/2024GBX 502GBX 500.60-0.28%GBX 502.20GBX 494.801.35 million shs£5.01 billion03/01/2024GBX 497.30GBX 502+0.95%GBX 505GBX 498.701.02 million shs£5.02 billion02/29/2024GBX 491.60GBX 497.30+1.16%GBX 499.10GBX 492.652.25 million shs£4.97 billion02/28/2024GBX 496.80GBX 491.60-1.05%GBX 500.60GBX 490.201.46 million shs£4.92 billion Related Companies: OMU Stock Chart FCIT Stock Chart MNG Stock Chart HL Stock Chart BEZ Stock Chart HSX Stock Chart SDR Stock Chart PCT Stock Chart ICP Stock Chart INVP Stock Chart Receive PHNX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Phoenix Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:PHNX) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersA once-in-a-century investment opportunityStansberry ResearchThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersWrite this ticker symbol down…StocksToTradeYou won't believe what Citigroup just did to it's depositorsAmerican AlternativeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsBill Clinton Backing Biden Replacement???The Freeport Society Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Phoenix Group Holdings plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.