LSE - Delayed Quote • GBp
Phoenix Group Holdings plc (PHNX.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 485.20 | 488.60 | 484.20 | 485.00 | 485.00 | 2,134,869 |
| Apr 25, 2024 | 485.00 | 489.60 | 479.80 | 481.80 | 481.80 | 2,711,468 |
| Apr 24, 2024 | 492.80 | 495.80 | 482.72 | 485.20 | 485.20 | 2,920,048 |
| Apr 23, 2024 | 490.40 | 494.20 | 487.60 | 492.00 | 492.00 | 3,396,141 |
| Apr 22, 2024 | 484.60 | 491.40 | 483.40 | 487.40 | 487.40 | 3,026,334 |
| Apr 19, 2024 | 477.00 | 481.20 | 475.00 | 481.20 | 481.20 | 3,036,804 |
| Apr 18, 2024 | 481.00 | 485.60 | 478.21 | 479.40 | 479.40 | 6,953,476 |
| Apr 17, 2024 | 480.60 | 487.40 | 476.00 | 476.00 | 476.00 | 5,031,758 |
| Apr 16, 2024 | 485.20 | 496.40 | 480.00 | 484.80 | 484.80 | 6,181,170 |
| Apr 15, 2024 | 503.50 | 514.00 | 503.00 | 508.50 | 508.50 | 2,589,318 |
| Apr 12, 2024 | 516.00 | 518.00 | 502.50 | 503.50 | 503.50 | 4,176,232 |
| Apr 11, 2024 | 26.65 Dividend | |||||
| Apr 11, 2024 | 517.00 | 523.34 | 504.39 | 511.00 | 511.00 | 8,753,744 |
| Apr 10, 2024 | 555.50 | 558.00 | 540.00 | 542.50 | 515.85 | 7,864,756 |
| Apr 9, 2024 | 557.00 | 559.08 | 550.39 | 552.50 | 525.36 | 4,185,793 |
| Apr 8, 2024 | 548.00 | 557.50 | 546.00 | 555.50 | 528.21 | 5,224,630 |
| Apr 5, 2024 | 547.50 | 550.00 | 543.39 | 547.50 | 520.60 | 3,553,506 |
| Apr 4, 2024 | 548.50 | 557.50 | 547.50 | 552.50 | 525.36 | 4,027,256 |
| Apr 3, 2024 | 548.50 | 553.00 | 544.84 | 548.00 | 521.08 | 3,471,335 |
| Apr 2, 2024 | 551.50 | 560.50 | 525.60 | 549.00 | 522.03 | 5,797,105 |
| Mar 28, 2024 | 544.20 | 552.99 | 519.35 | 552.60 | 525.45 | 6,058,828 |
| Mar 27, 2024 | 536.60 | 544.90 | 534.60 | 542.20 | 515.56 | 5,880,004 |
| Mar 26, 2024 | 527.60 | 538.00 | 524.00 | 538.00 | 511.57 | 5,424,872 |
| Mar 25, 2024 | 530.20 | 535.40 | 521.00 | 527.40 | 501.49 | 3,522,019 |
| Mar 22, 2024 | 510.00 | 541.20 | 508.00 | 529.20 | 503.20 | 9,570,758 |
| Mar 21, 2024 | 490.50 | 493.10 | 484.40 | 488.20 | 464.22 | 2,808,163 |
| Mar 20, 2024 | 484.20 | 486.50 | 479.40 | 485.90 | 462.03 | 2,497,520 |
| Mar 19, 2024 | 480.00 | 488.20 | 479.00 | 484.20 | 460.41 | 2,644,487 |
| Mar 18, 2024 | 503.00 | 503.80 | 479.70 | 481.70 | 458.04 | 6,138,159 |
| Mar 15, 2024 | 505.00 | 508.80 | 504.40 | 504.40 | 479.62 | 8,355,521 |
| Mar 14, 2024 | 509.20 | 511.80 | 503.40 | 505.60 | 480.76 | 1,979,179 |
| Mar 13, 2024 | 515.00 | 517.40 | 508.40 | 508.40 | 483.43 | 2,106,480 |
| Mar 12, 2024 | 512.40 | 516.60 | 509.60 | 515.00 | 489.70 | 2,125,221 |
| Mar 11, 2024 | 508.60 | 511.78 | 504.80 | 509.20 | 484.19 | 2,836,173 |
| Mar 8, 2024 | 508.40 | 512.40 | 507.20 | 510.00 | 484.95 | 1,839,126 |
| Mar 7, 2024 | 499.20 | 509.80 | 498.20 | 507.80 | 482.85 | 1,682,500 |
| Mar 6, 2024 | 495.40 | 503.80 | 491.40 | 499.80 | 475.25 | 2,498,753 |
| Mar 5, 2024 | 497.20 | 499.70 | 492.20 | 495.90 | 471.54 | 2,890,167 |
| Mar 4, 2024 | 501.40 | 502.20 | 494.80 | 500.60 | 476.01 | 1,844,690 |
| Mar 1, 2024 | 502.20 | 505.40 | 498.70 | 502.00 | 477.34 | 2,220,748 |
| Feb 29, 2024 | 492.90 | 499.20 | 492.40 | 497.30 | 472.87 | 2,670,259 |
| Feb 28, 2024 | 499.40 | 501.00 | 490.20 | 491.60 | 467.45 | 1,721,667 |
| Feb 27, 2024 | 500.20 | 503.00 | 495.30 | 496.80 | 472.39 | 2,284,607 |
| Feb 26, 2024 | 504.20 | 506.60 | 500.20 | 500.80 | 476.20 | 1,185,482 |
| Feb 23, 2024 | 503.40 | 507.80 | 497.50 | 504.00 | 479.24 | 6,717,564 |
| Feb 22, 2024 | 501.80 | 506.40 | 500.80 | 503.00 | 478.29 | 1,398,303 |
| Feb 21, 2024 | 500.80 | 505.00 | 499.90 | 500.20 | 475.63 | 3,586,001 |
| Feb 20, 2024 | 501.60 | 505.60 | 500.40 | 501.80 | 477.15 | 1,941,739 |
| Feb 19, 2024 | 504.00 | 505.60 | 502.60 | 502.60 | 477.91 | 1,037,194 |
| Feb 16, 2024 | 504.40 | 507.00 | 501.40 | 505.00 | 480.19 | 1,653,105 |
| Feb 15, 2024 | 499.00 | 502.80 | 496.80 | 501.20 | 476.58 | 2,935,874 |
| Feb 14, 2024 | 489.50 | 496.05 | 488.70 | 495.40 | 471.06 | 1,618,210 |
| Feb 13, 2024 | 496.20 | 499.60 | 486.60 | 488.80 | 464.79 | 2,297,469 |
| Feb 12, 2024 | 490.00 | 496.70 | 489.50 | 496.70 | 472.30 | 4,350,423 |
| Feb 9, 2024 | 493.50 | 495.90 | 486.65 | 489.20 | 465.17 | 2,504,635 |
| Feb 8, 2024 | 498.40 | 500.80 | 493.40 | 493.40 | 469.16 | 2,460,478 |
| Feb 7, 2024 | 503.80 | 505.60 | 496.50 | 497.10 | 472.68 | 1,804,507 |
| Feb 6, 2024 | 501.00 | 504.40 | 496.15 | 502.00 | 477.34 | 2,049,990 |
| Feb 5, 2024 | 503.60 | 508.00 | 495.89 | 497.20 | 472.78 | 2,767,125 |
| Feb 2, 2024 | 504.80 | 510.40 | 501.89 | 503.40 | 478.67 | 1,847,498 |
| Feb 1, 2024 | 510.00 | 515.60 | 500.80 | 502.00 | 477.34 | 5,096,648 |
| Jan 31, 2024 | 513.60 | 514.60 | 505.40 | 505.40 | 480.57 | 3,391,883 |
| Jan 30, 2024 | 509.80 | 516.20 | 508.60 | 511.40 | 486.28 | 3,614,783 |
| Jan 29, 2024 | 521.80 | 524.00 | 509.20 | 509.80 | 484.76 | 3,646,941 |
| Jan 26, 2024 | 508.00 | 521.80 | 508.00 | 521.80 | 496.17 | 6,711,943 |
| Jan 25, 2024 | 508.00 | 511.60 | 506.20 | 509.40 | 484.38 | 3,163,978 |
| Jan 24, 2024 | 513.80 | 518.40 | 509.20 | 510.20 | 485.14 | 3,054,884 |
| Jan 23, 2024 | 520.00 | 521.00 | 513.00 | 513.00 | 487.80 | 1,295,074 |
| Jan 22, 2024 | 511.00 | 518.24 | 511.00 | 516.40 | 491.03 | 4,129,141 |
| Jan 19, 2024 | 511.40 | 515.40 | 506.20 | 508.80 | 483.81 | 1,944,169 |
| Jan 18, 2024 | 499.70 | 508.20 | 498.60 | 506.40 | 481.52 | 2,103,832 |
| Jan 17, 2024 | 499.80 | 501.20 | 485.00 | 499.70 | 475.15 | 2,747,773 |
| Jan 16, 2024 | 510.00 | 511.55 | 506.96 | 507.20 | 482.28 | 2,306,123 |
| Jan 15, 2024 | 513.67 | 519.60 | 507.80 | 513.20 | 487.99 | 1,104,974 |
| Jan 12, 2024 | 514.00 | 518.40 | 508.80 | 511.20 | 486.09 | 1,888,922 |
| Jan 11, 2024 | 520.80 | 526.20 | 511.20 | 511.20 | 486.09 | 2,836,639 |
| Jan 10, 2024 | 521.00 | 523.00 | 516.80 | 517.40 | 491.98 | 1,497,752 |
| Jan 9, 2024 | 528.20 | 528.60 | 521.00 | 523.80 | 498.07 | 890,460 |
| Jan 8, 2024 | 519.00 | 525.80 | 515.20 | 525.80 | 499.97 | 1,100,249 |
| Jan 5, 2024 | 521.00 | 522.80 | 513.80 | 518.60 | 493.12 | 1,422,790 |
| Jan 4, 2024 | 520.00 | 525.80 | 520.00 | 524.00 | 498.26 | 1,303,559 |
| Jan 3, 2024 | 530.00 | 532.80 | 520.00 | 521.40 | 495.79 | 1,660,445 |
| Jan 2, 2024 | 535.20 | 538.40 | 529.80 | 530.80 | 504.72 | 2,042,954 |
| Dec 29, 2023 | 532.60 | 536.20 | 531.60 | 535.20 | 508.91 | 782,678 |
| Dec 28, 2023 | 536.00 | 538.00 | 531.20 | 533.00 | 506.82 | 1,797,543 |
| Dec 27, 2023 | 522.60 | 534.60 | 521.80 | 534.60 | 508.34 | 3,379,202 |
| Dec 22, 2023 | 524.80 | 526.20 | 510.00 | 522.40 | 496.74 | 1,392,707 |
| Dec 21, 2023 | 524.60 | 528.00 | 520.80 | 525.00 | 499.21 | 1,463,913 |
| Dec 20, 2023 | 532.00 | 534.80 | 520.20 | 529.20 | 503.20 | 3,918,885 |
| Dec 19, 2023 | 520.20 | 526.20 | 519.40 | 523.40 | 497.69 | 7,203,151 |
| Dec 18, 2023 | 517.00 | 523.60 | 514.20 | 520.80 | 495.22 | 6,408,642 |
| Dec 15, 2023 | 520.40 | 526.00 | 516.60 | 519.00 | 493.50 | 6,966,814 |
| Dec 14, 2023 | 501.60 | 519.80 | 493.20 | 519.80 | 494.27 | 5,271,707 |
| Dec 13, 2023 | 496.80 | 499.00 | 492.40 | 496.20 | 471.82 | 2,517,412 |
| Dec 12, 2023 | 497.90 | 501.20 | 493.70 | 495.40 | 471.06 | 2,339,363 |
| Dec 11, 2023 | 497.80 | 500.20 | 492.10 | 496.70 | 472.30 | 2,133,451 |
| Dec 8, 2023 | 490.00 | 501.20 | 486.60 | 497.60 | 473.16 | 3,862,467 |
| Dec 7, 2023 | 479.10 | 489.60 | 475.70 | 489.60 | 465.55 | 2,084,865 |
| Dec 6, 2023 | 478.80 | 483.30 | 477.50 | 481.30 | 457.66 | 2,165,161 |
| Dec 5, 2023 | 470.50 | 476.80 | 467.60 | 475.60 | 452.24 | 1,462,648 |
| Dec 4, 2023 | 469.80 | 477.00 | 464.80 | 473.90 | 450.62 | 3,307,626 |
| Dec 1, 2023 | 466.90 | 472.30 | 464.40 | 469.80 | 446.72 | 3,121,206 |
| Nov 30, 2023 | 465.70 | 468.00 | 459.50 | 465.20 | 442.35 | 5,560,975 |
| Nov 29, 2023 | 463.20 | 465.90 | 461.70 | 463.70 | 440.92 | 1,998,341 |
| Nov 28, 2023 | 472.60 | 472.70 | 464.60 | 464.60 | 441.78 | 2,690,872 |
| Nov 27, 2023 | 477.50 | 479.30 | 472.30 | 473.40 | 450.14 | 1,712,210 |
| Nov 24, 2023 | 474.90 | 479.10 | 473.00 | 477.00 | 453.57 | 1,676,057 |
| Nov 23, 2023 | 478.00 | 480.60 | 474.40 | 474.90 | 451.57 | 2,189,203 |
| Nov 22, 2023 | 481.00 | 485.10 | 476.90 | 478.30 | 454.80 | 1,966,242 |
| Nov 21, 2023 | 486.30 | 487.70 | 479.10 | 480.80 | 457.18 | 3,511,495 |
| Nov 20, 2023 | 492.10 | 495.10 | 486.20 | 488.10 | 464.12 | 1,439,199 |
| Nov 17, 2023 | 483.30 | 494.00 | 480.20 | 490.50 | 466.40 | 4,462,668 |
| Nov 16, 2023 | 493.70 | 496.90 | 482.50 | 482.50 | 458.80 | 2,027,246 |
| Nov 15, 2023 | 491.50 | 500.80 | 490.80 | 493.70 | 469.45 | 8,099,571 |
| Nov 14, 2023 | 491.00 | 494.30 | 483.30 | 489.20 | 465.17 | 3,303,109 |
| Nov 13, 2023 | 478.70 | 507.20 | 461.20 | 490.50 | 466.40 | 4,594,074 |
| Nov 10, 2023 | 471.50 | 471.50 | 461.06 | 464.20 | 441.40 | 6,299,479 |
| Nov 9, 2023 | 460.20 | 468.00 | 458.80 | 466.80 | 443.87 | 1,234,162 |
| Nov 8, 2023 | 458.60 | 465.94 | 455.70 | 462.50 | 439.78 | 2,016,272 |
| Nov 7, 2023 | 468.60 | 473.40 | 463.70 | 463.70 | 440.92 | 1,644,787 |
| Nov 6, 2023 | 472.20 | 477.00 | 469.50 | 470.10 | 447.01 | 2,203,803 |
| Nov 3, 2023 | 469.30 | 475.10 | 466.80 | 472.60 | 449.38 | 1,730,265 |
| Nov 2, 2023 | 461.30 | 470.30 | 454.20 | 467.70 | 444.72 | 2,424,928 |
| Nov 1, 2023 | 458.20 | 460.30 | 450.20 | 457.10 | 434.65 | 1,698,878 |
| Oct 31, 2023 | 450.60 | 455.40 | 444.80 | 453.80 | 431.51 | 2,311,021 |
| Oct 30, 2023 | 449.20 | 454.10 | 447.40 | 448.90 | 426.85 | 2,284,566 |
| Oct 27, 2023 | 448.30 | 453.60 | 445.79 | 445.80 | 423.90 | 1,472,740 |
| Oct 26, 2023 | 444.10 | 448.70 | 440.70 | 446.30 | 424.38 | 1,774,761 |
| Oct 25, 2023 | 440.00 | 446.30 | 436.40 | 444.80 | 422.95 | 2,307,811 |
| Oct 24, 2023 | 446.30 | 449.00 | 440.40 | 441.60 | 419.91 | 2,591,587 |
| Oct 23, 2023 | 445.00 | 446.50 | 438.90 | 445.60 | 423.71 | 2,278,327 |
| Oct 20, 2023 | 451.80 | 456.69 | 445.60 | 445.60 | 423.71 | 2,348,230 |
| Oct 19, 2023 | 461.00 | 462.00 | 454.70 | 455.10 | 432.74 | 2,683,407 |
| Oct 18, 2023 | 471.20 | 472.80 | 459.85 | 461.20 | 438.54 | 1,911,234 |
| Oct 17, 2023 | 469.60 | 475.70 | 464.20 | 465.10 | 442.25 | 2,583,428 |
| Oct 16, 2023 | 465.90 | 469.30 | 461.30 | 468.10 | 445.10 | 1,675,408 |
| Oct 13, 2023 | 469.80 | 491.18 | 450.00 | 464.30 | 441.49 | 4,048,429 |
| Oct 12, 2023 | 476.10 | 498.44 | 469.90 | 471.40 | 448.24 | 1,997,951 |
| Oct 11, 2023 | 470.60 | 501.00 | 470.00 | 471.30 | 448.15 | 4,402,232 |
| Oct 10, 2023 | 469.10 | 475.24 | 459.90 | 472.40 | 449.19 | 4,310,975 |
| Oct 9, 2023 | 467.10 | 471.18 | 461.10 | 463.50 | 440.73 | 2,177,592 |
| Oct 6, 2023 | 456.70 | 470.90 | 456.40 | 467.10 | 444.15 | 6,334,244 |
| Oct 5, 2023 | 453.90 | 462.10 | 451.00 | 458.20 | 435.69 | 3,483,293 |
| Oct 4, 2023 | 457.30 | 463.30 | 449.30 | 454.20 | 431.89 | 5,312,759 |
| Oct 3, 2023 | 467.50 | 474.50 | 462.70 | 462.70 | 439.97 | 3,467,415 |
| Oct 2, 2023 | 484.00 | 487.60 | 470.50 | 470.50 | 447.39 | 3,098,344 |
| Sep 29, 2023 | 474.10 | 484.50 | 472.10 | 482.20 | 458.51 | 4,362,910 |
| Sep 28, 2023 | 26.00 Dividend | |||||
| Sep 28, 2023 | 488.00 | 488.00 | 472.20 | 472.40 | 449.19 | 9,240,135 |
| Sep 27, 2023 | 512.20 | 515.07 | 505.13 | 507.80 | 458.13 | 4,352,194 |
| Sep 26, 2023 | 508.00 | 518.20 | 506.60 | 514.00 | 463.73 | 3,256,951 |
| Sep 25, 2023 | 520.80 | 523.40 | 508.80 | 511.00 | 461.02 | 4,050,338 |
| Sep 22, 2023 | 516.80 | 530.89 | 500.00 | 527.40 | 475.81 | 6,378,524 |
| Sep 21, 2023 | 534.40 | 543.57 | 534.20 | 536.00 | 483.57 | 3,577,988 |
| Sep 20, 2023 | 537.00 | 541.40 | 536.00 | 538.60 | 485.92 | 2,529,823 |
| Sep 19, 2023 | 526.60 | 540.60 | 526.60 | 534.60 | 482.31 | 4,415,875 |
| Sep 18, 2023 | 542.00 | 555.00 | 524.40 | 526.40 | 474.91 | 7,339,563 |
| Sep 15, 2023 | 542.00 | 546.64 | 535.00 | 538.00 | 485.38 | 6,039,878 |
| Sep 14, 2023 | 521.80 | 540.26 | 520.20 | 537.80 | 485.20 | 2,806,314 |
| Sep 13, 2023 | 521.20 | 529.60 | 519.00 | 521.40 | 470.40 | 2,290,683 |
| Sep 12, 2023 | 515.40 | 522.80 | 515.40 | 520.40 | 469.50 | 2,368,938 |
| Sep 11, 2023 | 515.60 | 520.20 | 514.40 | 515.60 | 465.17 | 2,004,472 |
| Sep 8, 2023 | 508.40 | 512.60 | 504.20 | 512.20 | 462.10 | 1,649,926 |
| Sep 7, 2023 | 508.00 | 513.00 | 506.60 | 507.00 | 457.41 | 2,072,887 |
| Sep 6, 2023 | 511.00 | 514.20 | 506.40 | 510.60 | 460.66 | 3,136,504 |
| Sep 5, 2023 | 512.20 | 517.60 | 509.60 | 513.40 | 463.18 | 3,029,471 |
| Sep 4, 2023 | 525.20 | 526.60 | 514.60 | 515.80 | 465.35 | 1,335,970 |
| Sep 1, 2023 | 520.40 | 525.26 | 520.39 | 520.40 | 469.50 | 2,075,829 |
| Aug 31, 2023 | 518.00 | 521.00 | 514.80 | 521.00 | 470.04 | 6,980,434 |
| Aug 30, 2023 | 519.60 | 521.60 | 514.00 | 514.00 | 463.73 | 1,432,842 |
| Aug 29, 2023 | 511.80 | 520.20 | 511.00 | 517.60 | 466.97 | 3,276,596 |
| Aug 25, 2023 | 507.80 | 511.60 | 504.20 | 505.20 | 455.79 | 1,201,580 |
| Aug 24, 2023 | 513.40 | 516.40 | 507.20 | 509.00 | 459.21 | 1,187,722 |
| Aug 23, 2023 | 506.60 | 512.63 | 506.20 | 508.20 | 458.49 | 2,323,662 |
| Aug 22, 2023 | 504.20 | 516.58 | 504.00 | 504.80 | 455.43 | 1,280,198 |
| Aug 21, 2023 | 505.00 | 511.00 | 504.96 | 507.20 | 457.59 | 1,735,776 |
| Aug 18, 2023 | 509.00 | 514.26 | 505.80 | 508.20 | 458.49 | 3,338,082 |
| Aug 17, 2023 | 517.40 | 520.40 | 507.60 | 508.20 | 458.49 | 3,859,680 |
| Aug 16, 2023 | 522.60 | 524.69 | 517.00 | 518.20 | 467.51 | 2,005,478 |
| Aug 15, 2023 | 539.40 | 541.80 | 519.60 | 520.60 | 469.68 | 3,421,388 |
| Aug 14, 2023 | 538.40 | 540.20 | 536.80 | 539.80 | 487.00 | 3,191,041 |
| Aug 11, 2023 | 542.00 | 545.20 | 537.40 | 537.60 | 485.02 | 1,456,822 |
| Aug 10, 2023 | 545.60 | 550.46 | 543.70 | 544.80 | 491.51 | 1,668,845 |
| Aug 9, 2023 | 546.80 | 547.00 | 532.20 | 543.40 | 490.25 | 3,117,225 |
| Aug 8, 2023 | 534.20 | 542.40 | 533.60 | 537.00 | 484.48 | 1,164,662 |
| Aug 7, 2023 | 537.80 | 542.60 | 535.20 | 539.80 | 487.00 | 1,146,385 |
| Aug 4, 2023 | 538.00 | 542.00 | 532.60 | 541.00 | 488.08 | 2,313,002 |
| Aug 3, 2023 | 531.20 | 539.40 | 529.60 | 534.80 | 482.49 | 1,626,997 |
| Aug 2, 2023 | 539.60 | 541.00 | 530.60 | 533.00 | 480.87 | 2,301,617 |
| Aug 1, 2023 | 556.80 | 557.65 | 542.40 | 544.60 | 491.33 | 1,595,444 |
| Jul 31, 2023 | 550.40 | 554.00 | 547.00 | 550.20 | 496.38 | 1,749,987 |
| Jul 28, 2023 | 560.00 | 561.00 | 551.20 | 551.20 | 497.29 | 1,968,169 |
| Jul 27, 2023 | 563.60 | 564.80 | 556.60 | 560.80 | 505.95 | 2,657,606 |
| Jul 26, 2023 | 560.80 | 561.20 | 554.60 | 560.40 | 505.59 | 1,068,761 |
| Jul 25, 2023 | 558.00 | 560.40 | 553.00 | 560.40 | 505.59 | 1,252,290 |
| Jul 24, 2023 | 552.20 | 558.60 | 548.80 | 556.20 | 501.80 | 3,421,061 |
| Jul 21, 2023 | 560.00 | 560.00 | 550.80 | 553.40 | 499.27 | 1,687,409 |
| Jul 20, 2023 | 553.40 | 562.50 | 550.80 | 556.60 | 502.16 | 1,956,183 |
| Jul 19, 2023 | 554.00 | 558.80 | 548.28 | 552.00 | 498.01 | 4,375,480 |
| Jul 18, 2023 | 541.60 | 543.40 | 536.80 | 543.40 | 490.25 | 1,727,782 |
| Jul 17, 2023 | 539.00 | 542.80 | 537.50 | 538.80 | 486.10 | 1,913,687 |
| Jul 14, 2023 | 546.60 | 547.42 | 539.00 | 539.00 | 486.28 | 2,467,977 |
| Jul 13, 2023 | 544.20 | 549.80 | 540.80 | 542.00 | 488.99 | 2,488,213 |
| Jul 12, 2023 | 538.40 | 547.20 | 535.80 | 543.60 | 490.43 | 1,895,405 |
| Jul 11, 2023 | 524.20 | 535.80 | 523.00 | 535.80 | 483.39 | 2,023,384 |
| Jul 10, 2023 | 526.80 | 530.60 | 523.80 | 530.60 | 478.70 | 1,776,180 |
| Jul 7, 2023 | 523.00 | 526.40 | 520.80 | 526.40 | 474.91 | 2,176,943 |
| Jul 6, 2023 | 529.00 | 529.00 | 518.90 | 522.80 | 471.66 | 3,577,078 |
| Jul 5, 2023 | 536.00 | 538.10 | 526.40 | 530.60 | 478.70 | 2,126,914 |
| Jul 4, 2023 | 539.20 | 540.06 | 535.40 | 539.60 | 486.82 | 4,390,970 |
| Jul 3, 2023 | 534.60 | 538.80 | 533.60 | 536.40 | 483.93 | 2,093,368 |
| Jun 30, 2023 | 531.00 | 535.60 | 528.60 | 531.80 | 479.78 | 1,456,240 |
| Jun 29, 2023 | 538.20 | 538.20 | 526.70 | 528.00 | 476.36 | 2,615,508 |
| Jun 28, 2023 | 536.60 | 538.00 | 533.20 | 537.40 | 484.84 | 1,157,389 |
| Jun 27, 2023 | 536.20 | 539.40 | 530.60 | 533.40 | 481.23 | 1,809,899 |
| Jun 26, 2023 | 530.20 | 533.20 | 525.20 | 532.60 | 480.51 | 2,527,614 |
| Jun 23, 2023 | 530.80 | 535.76 | 526.60 | 530.20 | 478.34 | 1,670,469 |
| Jun 22, 2023 | 533.60 | 538.60 | 531.40 | 532.60 | 480.51 | 1,672,710 |
| Jun 21, 2023 | 543.80 | 545.20 | 537.40 | 537.80 | 485.20 | 2,116,120 |
| Jun 20, 2023 | 545.80 | 546.80 | 542.20 | 543.20 | 490.07 | 1,720,071 |
| Jun 19, 2023 | 544.00 | 551.60 | 543.00 | 547.00 | 493.50 | 1,037,218 |
| Jun 16, 2023 | 545.80 | 554.00 | 545.60 | 548.00 | 494.40 | 6,940,406 |
| Jun 15, 2023 | 551.00 | 553.00 | 543.40 | 545.60 | 492.23 | 3,069,109 |
| Jun 14, 2023 | 552.40 | 556.10 | 551.15 | 553.20 | 499.09 | 1,641,447 |
| Jun 13, 2023 | 557.60 | 557.60 | 549.00 | 552.40 | 498.37 | 1,376,579 |
| Jun 12, 2023 | 560.20 | 562.60 | 551.40 | 553.60 | 499.45 | 2,055,934 |
| Jun 9, 2023 | 558.20 | 563.40 | 556.90 | 558.80 | 504.14 | 2,285,458 |
| Jun 8, 2023 | 564.40 | 567.80 | 559.00 | 561.80 | 506.85 | 1,627,694 |
| Jun 7, 2023 | 565.80 | 567.80 | 562.60 | 563.60 | 508.47 | 1,731,407 |
| Jun 6, 2023 | 560.20 | 568.40 | 560.20 | 565.80 | 510.46 | 2,487,551 |
| Jun 5, 2023 | 570.60 | 573.20 | 560.00 | 561.40 | 506.49 | 1,699,585 |
| Jun 2, 2023 | 558.80 | 569.00 | 554.80 | 567.00 | 511.54 | 1,785,787 |
| Jun 1, 2023 | 551.00 | 556.40 | 549.80 | 555.00 | 500.72 | 1,451,271 |
| May 31, 2023 | 559.00 | 567.00 | 552.40 | 552.40 | 498.37 | 8,736,467 |
| May 30, 2023 | 559.00 | 567.20 | 555.20 | 562.00 | 507.03 | 1,717,310 |
| May 26, 2023 | 559.80 | 559.80 | 549.88 | 556.00 | 501.62 | 1,570,432 |
| May 25, 2023 | 555.60 | 563.40 | 548.00 | 555.80 | 501.44 | 1,715,846 |
| May 24, 2023 | 581.80 | 581.80 | 550.80 | 555.00 | 500.72 | 3,650,959 |
| May 23, 2023 | 583.00 | 587.00 | 580.50 | 581.60 | 524.71 | 2,303,172 |
| May 22, 2023 | 576.80 | 582.20 | 575.60 | 582.20 | 525.25 | 3,920,319 |
| May 19, 2023 | 573.60 | 578.80 | 570.58 | 575.80 | 519.48 | 1,206,617 |
| May 18, 2023 | 572.60 | 572.60 | 566.80 | 570.80 | 514.97 | 2,980,168 |
| May 17, 2023 | 565.60 | 569.80 | 564.00 | 566.80 | 511.36 | 1,582,953 |
| May 16, 2023 | 575.20 | 576.60 | 568.40 | 569.00 | 513.35 | 1,497,422 |
| May 15, 2023 | 579.20 | 580.40 | 574.60 | 576.80 | 520.38 | 1,130,670 |
| May 12, 2023 | 580.00 | 582.80 | 575.40 | 575.40 | 519.12 | 1,336,182 |
| May 11, 2023 | 573.40 | 577.00 | 569.40 | 575.80 | 519.48 | 1,597,323 |
| May 10, 2023 | 581.00 | 584.00 | 571.80 | 572.80 | 516.77 | 1,256,315 |
| May 9, 2023 | 574.40 | 579.60 | 572.40 | 578.60 | 522.01 | 2,223,479 |
| May 5, 2023 | 570.40 | 578.80 | 570.40 | 577.60 | 521.10 | 1,094,664 |
| May 4, 2023 | 585.60 | 587.40 | 565.00 | 566.20 | 510.82 | 2,979,665 |
| May 3, 2023 | 588.20 | 590.60 | 584.00 | 587.00 | 529.59 | 1,314,469 |
| May 2, 2023 | 588.60 | 600.60 | 587.40 | 587.40 | 529.95 | 3,300,008 |
| Apr 28, 2023 | 582.60 | 614.20 | 580.00 | 591.80 | 533.92 | 3,730,232 |
| Apr 27, 2023 | 578.40 | 582.59 | 572.80 | 580.20 | 523.45 | 3,777,508 |
| Apr 26, 2023 | 580.40 | 582.60 | 572.40 | 579.80 | 523.09 | 2,694,349 |
Related Tickers
PRU.L Prudential plc
723.80
+1.37%
CSN.L Chesnara plc
252.00
-0.20%
OMU.L Old Mutual Limited
45.15
+5.49%
JXN Jackson Financial Inc.
69.56
-0.03%
2318.HK Ping An Insurance (Group) Company of China, Ltd.
35.800
+1.56%
1299.HK AIA Group Limited
54.000
+4.75%
LNC Lincoln National Corporation
27.81
-0.54%
PRU.DE Prudential plc
8.55
+1.18%
GWO-PY.TO Great-West Lifeco Inc.
17.11
+2.76%
HSD.L Hansard Global plc
51.10
+1.79%