Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 176.00
-3.50 (-1.99%)
Mar 3, 2026, 4:35 PM GMT
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 174.50 | 176.00 | 174.50 | 176.00 | 176.00 | - | 3,173 |
| Feb 27, 2026 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 0.57% | 54,822 |
| Feb 26, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 73,101 |
| Feb 25, 2026 | 175.50 | 176.00 | 175.00 | 175.50 | 175.50 | - | 7,946 |
| Feb 24, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.29% | 25,890 |
| Feb 23, 2026 | 174.50 | 175.16 | 174.00 | 175.00 | 175.00 | 0.14% | 84,551 |
| Feb 20, 2026 | 174.00 | 175.49 | 174.00 | 174.75 | 174.75 | -0.43% | 14,912 |
| Feb 19, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.57% | 25,249 |
| Feb 18, 2026 | 173.50 | 176.00 | 173.00 | 174.50 | 174.50 | 0.43% | 326,363 |
| Feb 17, 2026 | 172.00 | 174.00 | 171.50 | 173.75 | 173.75 | 1.31% | 183,959 |
| Feb 16, 2026 | 172.50 | 172.58 | 171.00 | 171.50 | 171.50 | -0.29% | 48,340 |
| Feb 13, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 108,081 |
| Feb 12, 2026 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.29% | 13,511 |
| Feb 11, 2026 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 0.15% | 115,307 |
| Feb 10, 2026 | 171.00 | 172.00 | 170.50 | 171.25 | 171.25 | 0.15% | 44,450 |
| Feb 9, 2026 | 172.00 | 171.50 | 171.00 | 171.00 | 171.00 | -0.29% | 19,634 |
| Feb 6, 2026 | 170.00 | 172.50 | 170.00 | 171.50 | 171.50 | -0.29% | 140,357 |
| Feb 5, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.73% | 1,436 |
| Feb 4, 2026 | 170.00 | 172.00 | 169.00 | 170.75 | 170.75 | 0.74% | 30,986 |
| Feb 3, 2026 | 169.00 | 172.50 | 169.00 | 169.50 | 169.50 | -1.17% | 30,254 |
| Feb 2, 2026 | 171.00 | 173.28 | 171.00 | 171.50 | 171.50 | -1.44% | 32,804 |
| Jan 30, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.16% | 83,966 |
| Jan 29, 2026 | 170.00 | 172.63 | 169.00 | 172.00 | 172.00 | 0.58% | 370,837 |
| Jan 28, 2026 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | -0.58% | 20,073 |
| Jan 27, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.03% | 4,684 |
| Jan 26, 2026 | 170.50 | 170.50 | 170.00 | 170.25 | 170.25 | -0.15% | 23,063 |
| Jan 23, 2026 | 171.00 | 171.00 | 170.50 | 170.50 | 170.50 | -0.58% | 25,916 |
| Jan 22, 2026 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 0.29% | 50,989 |
| Jan 21, 2026 | 170.50 | 172.00 | 170.50 | 171.00 | 171.00 | 0.29% | 12,022 |
| Jan 20, 2026 | 171.50 | 173.13 | 170.50 | 170.50 | 170.50 | -0.87% | 84,006 |
| Jan 19, 2026 | 170.50 | 172.50 | 170.50 | 172.00 | 172.00 | - | 10,929 |
| Jan 16, 2026 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.58% | 151,860 |
| Jan 15, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 247,629 |
| Jan 14, 2026 | 171.50 | 173.00 | 171.50 | 172.00 | 172.00 | -0.58% | 32,163 |
| Jan 13, 2026 | 174.00 | 174.00 | 171.50 | 173.00 | 173.00 | -0.29% | 314,961 |
| Jan 12, 2026 | 171.50 | 173.50 | 171.50 | 173.50 | 173.50 | 0.87% | 55,324 |
| Jan 9, 2026 | 172.00 | 173.50 | 172.00 | 172.00 | 172.00 | -0.58% | 33,072 |
| Jan 8, 2026 | 171.50 | 174.00 | 171.50 | 173.00 | 173.00 | 0.29% | 89,880 |
| Jan 7, 2026 | 171.98 | 174.00 | 170.50 | 172.50 | 172.50 | 2.68% | 416,702 |
| Jan 6, 2026 | 169.00 | 171.93 | 166.50 | 168.00 | 168.00 | -0.44% | 205,837 |
| Jan 5, 2026 | 168.00 | 171.42 | 167.00 | 168.75 | 168.75 | 0.15% | 32,711 |
| Jan 2, 2026 | 166.28 | 168.00 | 168.00 | 168.50 | 168.50 | - | 22,955 |
| Dec 31, 2025 | 166.23 | 168.50 | 166.00 | 168.50 | 168.50 | -0.59% | 2,880 |
| Dec 30, 2025 | 168.00 | 170.00 | 166.75 | 169.50 | 169.50 | 2.11% | 127,269 |
| Dec 29, 2025 | 168.00 | 171.00 | 164.00 | 166.00 | 166.00 | -2.06% | 21,005 |
| Dec 24, 2025 | 169.50 | 172.00 | 169.50 | 169.50 | 169.50 | -0.29% | 7,903 |
| Dec 23, 2025 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 114 |
| Dec 22, 2025 | 168.50 | 172.00 | 168.42 | 172.00 | 172.00 | 2.38% | 110,256 |
| Dec 19, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -0.30% | 23,793 |
| Dec 18, 2025 | 168.50 | 172.20 | 168.50 | 168.50 | 168.50 | 0.30% | 2,413 |