Phoenix Group Holdings plc (PHNX.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 542.50 | 544.50 | 537.00 | 539.00 | 539.00 | 1,769,153 |
| 03 jul 2024 | 528.50 | 536.50 | 526.50 | 536.00 | 536.00 | 2,810,350 |
| 02 jul 2024 | 528.00 | 536.00 | 521.14 | 526.00 | 526.00 | 4,168,045 |
| 01 jul 2024 | 528.00 | 537.00 | 518.00 | 532.50 | 532.50 | 3,454,012 |
| 28 jun 2024 | 522.00 | 528.61 | 521.00 | 521.50 | 521.50 | 2,005,442 |
| 27 jun 2024 | 520.00 | 524.00 | 515.00 | 520.00 | 520.00 | 2,512,840 |
| 26 jun 2024 | 527.50 | 529.00 | 515.00 | 518.50 | 518.50 | 4,995,463 |
| 25 jun 2024 | 530.00 | 533.50 | 522.00 | 526.50 | 526.50 | 7,633,216 |
| 24 jun 2024 | 513.00 | 528.00 | 492.40 | 525.50 | 525.50 | 6,838,536 |
| 21 jun 2024 | 493.20 | 520.00 | 488.60 | 516.00 | 516.00 | 14,261,660 |
| 20 jun 2024 | 486.60 | 495.40 | 482.20 | 495.40 | 495.40 | 2,923,402 |
| 19 jun 2024 | 485.80 | 488.20 | 482.80 | 485.20 | 485.20 | 2,825,967 |
| 18 jun 2024 | 482.20 | 486.20 | 479.72 | 484.40 | 484.40 | 3,345,241 |
| 17 jun 2024 | 483.00 | 485.20 | 477.00 | 479.00 | 479.00 | 8,374,927 |
| 14 jun 2024 | 482.00 | 486.20 | 477.80 | 480.60 | 480.60 | 3,819,303 |
| 13 jun 2024 | 490.00 | 494.75 | 481.37 | 482.80 | 482.80 | 2,118,951 |
| 12 jun 2024 | 487.00 | 494.80 | 484.00 | 490.80 | 490.80 | 3,065,533 |
| 11 jun 2024 | 490.20 | 495.60 | 482.40 | 484.80 | 484.80 | 3,816,825 |
| 10 jun 2024 | 489.00 | 494.40 | 484.82 | 489.00 | 489.00 | 2,518,550 |
| 07 jun 2024 | 502.00 | 504.00 | 491.40 | 491.40 | 491.40 | 2,065,618 |
| 06 jun 2024 | 494.00 | 501.50 | 492.00 | 499.00 | 499.00 | 2,570,237 |
| 05 jun 2024 | 495.40 | 503.50 | 487.20 | 495.20 | 495.20 | 3,936,630 |
| 04 jun 2024 | 497.40 | 518.50 | 493.60 | 493.60 | 493.60 | 2,070,500 |
| 03 jun 2024 | 503.50 | 505.50 | 496.20 | 498.20 | 498.20 | 3,187,821 |
| 31 may 2024 | 500.50 | 502.00 | 494.60 | 496.20 | 496.20 | 16,138,457 |
| 30 may 2024 | 490.00 | 501.00 | 487.00 | 500.50 | 500.50 | 4,247,913 |
| 29 may 2024 | 497.80 | 501.00 | 491.20 | 491.20 | 491.20 | 2,091,773 |
| 28 may 2024 | 504.00 | 507.00 | 495.86 | 499.60 | 499.60 | 1,722,098 |
| 24 may 2024 | 490.80 | 505.50 | 488.00 | 503.00 | 503.00 | 2,329,997 |
| 23 may 2024 | 504.50 | 508.50 | 495.60 | 496.00 | 496.00 | 3,182,322 |
| 22 may 2024 | 507.50 | 513.00 | 502.50 | 505.00 | 505.00 | 3,956,959 |
| 21 may 2024 | 510.00 | 516.00 | 505.84 | 509.50 | 509.50 | 2,142,164 |
| 20 may 2024 | 515.00 | 519.00 | 510.00 | 512.50 | 512.50 | 1,998,632 |
| 17 may 2024 | 524.50 | 525.50 | 514.00 | 515.00 | 515.00 | 2,031,032 |
| 16 may 2024 | 514.50 | 527.00 | 511.50 | 525.50 | 525.50 | 3,683,431 |
| 15 may 2024 | 505.50 | 515.00 | 501.00 | 515.00 | 515.00 | 3,789,590 |
| 14 may 2024 | 507.00 | 509.00 | 502.36 | 504.50 | 504.50 | 2,573,684 |
| 13 may 2024 | 520.00 | 524.00 | 502.50 | 508.50 | 508.50 | 5,314,325 |
| 10 may 2024 | 518.50 | 524.91 | 512.50 | 520.50 | 520.50 | 7,674,684 |
| 09 may 2024 | 511.50 | 525.50 | 510.50 | 516.00 | 516.00 | 3,588,402 |
| 08 may 2024 | 518.50 | 519.50 | 505.50 | 508.50 | 508.50 | 3,999,564 |
| 07 may 2024 | 526.00 | 526.00 | 493.80 | 517.50 | 517.50 | 4,452,284 |
| 03 may 2024 | 490.00 | 531.00 | 487.40 | 519.50 | 519.50 | 13,479,477 |
| 02 may 2024 | 485.20 | 489.80 | 485.20 | 488.00 | 488.00 | 4,004,423 |
| 01 may 2024 | 490.40 | 494.80 | 483.80 | 485.20 | 485.20 | 1,537,126 |
| 30 abr 2024 | 494.80 | 497.08 | 482.00 | 489.80 | 489.80 | 2,111,299 |
| 29 abr 2024 | 488.00 | 496.20 | 485.40 | 493.80 | 493.80 | 2,023,564 |
| 26 abr 2024 | 485.20 | 488.60 | 484.20 | 485.00 | 485.00 | 2,237,173 |
| 25 abr 2024 | 485.00 | 489.60 | 479.80 | 481.80 | 481.80 | 2,711,468 |
| 24 abr 2024 | 492.80 | 495.80 | 482.72 | 485.20 | 485.20 | 2,920,048 |
| 23 abr 2024 | 490.40 | 494.20 | 487.60 | 492.00 | 492.00 | 3,396,141 |
| 22 abr 2024 | 484.60 | 491.40 | 483.40 | 487.40 | 487.40 | 3,026,334 |
| 19 abr 2024 | 477.00 | 481.20 | 475.00 | 481.20 | 481.20 | 3,036,804 |
| 18 abr 2024 | 481.00 | 485.60 | 478.21 | 479.40 | 479.40 | 6,953,476 |
| 17 abr 2024 | 480.60 | 487.40 | 476.00 | 476.00 | 476.00 | 5,031,758 |
| 16 abr 2024 | 485.20 | 496.40 | 480.00 | 484.80 | 484.80 | 6,181,170 |
| 15 abr 2024 | 503.50 | 514.00 | 503.00 | 508.50 | 508.50 | 2,589,318 |
| 12 abr 2024 | 516.00 | 518.00 | 502.50 | 503.50 | 503.50 | 4,176,232 |
| 11 abr 2024 | 517.00 | 523.34 | 504.39 | 511.00 | 511.00 | 8,753,744 |
| 11 abr 2024 | 26.65 Dividendo | |||||
| 10 abr 2024 | 555.50 | 558.00 | 540.00 | 542.50 | 515.85 | 7,864,756 |
| 09 abr 2024 | 557.00 | 559.08 | 550.39 | 552.50 | 525.36 | 4,185,793 |
| 08 abr 2024 | 548.00 | 557.50 | 546.00 | 555.50 | 528.21 | 5,224,630 |
| 05 abr 2024 | 547.50 | 550.00 | 543.39 | 547.50 | 520.60 | 3,553,506 |
| 04 abr 2024 | 548.50 | 557.50 | 547.50 | 552.50 | 525.36 | 4,027,256 |
| 03 abr 2024 | 548.50 | 553.00 | 544.84 | 548.00 | 521.08 | 3,471,335 |
| 02 abr 2024 | 551.50 | 560.50 | 525.60 | 549.00 | 522.03 | 5,797,105 |
| 28 mar 2024 | 544.20 | 552.99 | 519.35 | 552.60 | 525.45 | 6,058,828 |
| 27 mar 2024 | 536.60 | 544.90 | 534.60 | 542.20 | 515.56 | 5,880,004 |
| 26 mar 2024 | 527.60 | 538.00 | 524.00 | 538.00 | 511.57 | 5,424,872 |
| 25 mar 2024 | 530.20 | 535.40 | 521.00 | 527.40 | 501.49 | 3,522,019 |
| 22 mar 2024 | 510.00 | 541.20 | 508.00 | 529.20 | 503.20 | 9,570,758 |
| 21 mar 2024 | 490.50 | 493.10 | 484.40 | 488.20 | 464.22 | 2,808,163 |
| 20 mar 2024 | 484.20 | 486.50 | 479.40 | 485.90 | 462.03 | 2,497,520 |
| 19 mar 2024 | 480.00 | 488.20 | 479.00 | 484.20 | 460.41 | 2,644,487 |
| 18 mar 2024 | 503.00 | 503.80 | 479.70 | 481.70 | 458.04 | 6,138,159 |
| 15 mar 2024 | 505.00 | 508.80 | 504.40 | 504.40 | 479.62 | 8,355,521 |
| 14 mar 2024 | 509.20 | 511.80 | 503.40 | 505.60 | 480.76 | 1,979,179 |
| 13 mar 2024 | 515.00 | 517.40 | 508.40 | 508.40 | 483.43 | 2,106,480 |
| 12 mar 2024 | 512.40 | 516.60 | 509.60 | 515.00 | 489.70 | 2,125,221 |
| 11 mar 2024 | 508.60 | 511.78 | 504.80 | 509.20 | 484.19 | 2,836,173 |
| 08 mar 2024 | 508.40 | 512.40 | 507.20 | 510.00 | 484.95 | 1,839,126 |
| 07 mar 2024 | 499.20 | 509.80 | 498.20 | 507.80 | 482.85 | 1,682,500 |
| 06 mar 2024 | 495.40 | 503.80 | 491.40 | 499.80 | 475.25 | 2,498,753 |
| 05 mar 2024 | 497.20 | 499.70 | 492.20 | 495.90 | 471.54 | 2,890,167 |
| 04 mar 2024 | 501.40 | 502.20 | 494.80 | 500.60 | 476.01 | 1,844,690 |
| 01 mar 2024 | 502.20 | 505.40 | 498.70 | 502.00 | 477.34 | 2,220,748 |
| 29 feb 2024 | 492.90 | 499.20 | 492.40 | 497.30 | 472.87 | 2,670,259 |
| 28 feb 2024 | 499.40 | 501.00 | 490.20 | 491.60 | 467.45 | 1,721,667 |
| 27 feb 2024 | 500.20 | 503.00 | 495.30 | 496.80 | 472.39 | 2,284,607 |
| 26 feb 2024 | 504.20 | 506.60 | 500.20 | 500.80 | 476.20 | 1,185,482 |
| 23 feb 2024 | 503.40 | 507.80 | 497.50 | 504.00 | 479.24 | 6,717,564 |
| 22 feb 2024 | 501.80 | 506.40 | 500.80 | 503.00 | 478.29 | 1,398,303 |
| 21 feb 2024 | 500.80 | 505.00 | 499.90 | 500.20 | 475.63 | 3,586,001 |
| 20 feb 2024 | 501.60 | 505.60 | 500.40 | 501.80 | 477.15 | 1,941,739 |
| 19 feb 2024 | 504.00 | 505.60 | 502.60 | 502.60 | 477.91 | 1,037,194 |
| 16 feb 2024 | 504.40 | 507.00 | 501.40 | 505.00 | 480.19 | 1,653,105 |
| 15 feb 2024 | 499.00 | 502.80 | 496.80 | 501.20 | 476.58 | 2,935,874 |
| 14 feb 2024 | 489.50 | 496.05 | 488.70 | 495.40 | 471.06 | 1,618,210 |
| 13 feb 2024 | 496.20 | 499.60 | 486.60 | 488.80 | 464.79 | 2,297,469 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.