Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 161.50
-2.00 (-1.22%)
Sep 5, 2025, 4:29 PM BST
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 161.00 | 163.50 | 161.00 | 163.50 | 163.50 | -0.15% | 1,708 |
| Sep 3, 2025 | 166.84 | 166.84 | 161.00 | 163.75 | 163.75 | -0.46% | 1,899 |
| Sep 2, 2025 | 162.00 | 164.50 | 161.00 | 164.50 | 164.50 | 0.61% | 345,019 |
| Sep 1, 2025 | 162.06 | 167.50 | 162.00 | 163.50 | 163.50 | 0.31% | 4,808 |
| Aug 29, 2025 | 167.50 | 167.50 | 161.00 | 163.00 | 163.00 | - | 11,438 |
| Aug 28, 2025 | 162.00 | 163.00 | 161.00 | 163.00 | 163.00 | -1.06% | 25,499 |
| Aug 27, 2025 | 162.28 | 164.75 | 161.50 | 164.75 | 164.75 | 0.15% | 84,728 |
| Aug 26, 2025 | 166.95 | 166.95 | 161.50 | 164.50 | 164.50 | 1.54% | 6,550 |
| Aug 22, 2025 | 161.50 | 166.00 | 161.50 | 162.00 | 162.00 | - | 5,966 |
| Aug 21, 2025 | 162.00 | 162.56 | 161.95 | 162.00 | 162.00 | -1.07% | 425,344 |
| Aug 20, 2025 | 162.00 | 165.07 | 162.00 | 163.75 | 163.75 | 1.08% | 1,049 |
| Aug 19, 2025 | 164.00 | 165.91 | 162.00 | 162.00 | 162.00 | -3.28% | 28,069 |
| Aug 18, 2025 | 163.00 | 167.50 | 163.00 | 167.50 | 167.50 | 2.13% | 4,750 |
| Aug 15, 2025 | 162.50 | 166.82 | 162.00 | 164.00 | 164.00 | -1.80% | 80,374 |
| Aug 14, 2025 | 162.50 | 167.50 | 162.50 | 167.00 | 167.00 | 0.30% | 22,872 |
| Aug 13, 2025 | 164.10 | 167.00 | 163.88 | 166.50 | 166.50 | 0.91% | 73,992 |
| Aug 12, 2025 | 166.00 | 167.50 | 164.00 | 165.00 | 165.00 | -4.07% | 90,358 |
| Aug 11, 2025 | 171.50 | 172.00 | 166.64 | 172.00 | 172.00 | - | 4,677 |
| Aug 8, 2025 | 164.50 | 172.00 | 164.50 | 172.00 | 172.00 | 3.61% | 29,444 |
| Aug 7, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 2,693 |
| Aug 6, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 13,988 |
| Aug 5, 2025 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | 0.30% | 3,017 |
| Aug 4, 2025 | 164.04 | 167.00 | 163.50 | 165.50 | 165.50 | - | 30,062 |
| Aug 1, 2025 | 165.31 | 168.97 | 162.83 | 165.50 | 165.50 | 1.85% | 78,863 |
| Jul 31, 2025 | 161.50 | 164.94 | 161.43 | 162.50 | 162.50 | -1.52% | 83,534 |
| Jul 30, 2025 | 162.85 | 166.00 | 162.00 | 165.00 | 165.00 | 0.46% | 27,801 |
| Jul 29, 2025 | 168.46 | 168.46 | 162.00 | 164.25 | 164.25 | -1.65% | 643,953 |
| Jul 28, 2025 | 164.50 | 167.00 | 164.50 | 167.00 | 167.00 | 0.30% | 24,584 |
| Jul 25, 2025 | 163.00 | 168.50 | 163.00 | 166.50 | 166.50 | -0.60% | 40,631 |
| Jul 24, 2025 | 162.69 | 167.50 | 162.69 | 167.50 | 167.50 | 2.92% | 954,792 |
| Jul 23, 2025 | 164.47 | 164.47 | 161.00 | 162.75 | 162.75 | 0.15% | 31,009 |
| Jul 22, 2025 | 164.50 | 164.50 | 161.00 | 162.50 | 162.50 | -0.61% | 29,829 |
| Jul 21, 2025 | 164.95 | 164.95 | 160.00 | 163.50 | 163.50 | -0.30% | 81,772 |
| Jul 18, 2025 | 163.48 | 164.00 | 159.00 | 164.00 | 164.00 | 1.86% | 73,443 |
| Jul 17, 2025 | 162.21 | 163.98 | 161.00 | 161.00 | 161.00 | -1.53% | 7,657 |
| Jul 16, 2025 | 163.49 | 163.50 | 162.00 | 163.50 | 163.50 | 0.62% | 21,650 |
| Jul 15, 2025 | 162.50 | 163.49 | 162.00 | 162.50 | 162.50 | -0.31% | 144,944 |
| Jul 14, 2025 | 163.99 | 164.00 | 162.50 | 163.00 | 163.00 | 0.31% | 13,670 |
| Jul 11, 2025 | 163.00 | 164.32 | 162.50 | 162.50 | 162.50 | -0.31% | 9,540 |
| Jul 10, 2025 | 164.19 | 164.19 | 162.00 | 163.00 | 163.00 | - | 31,736 |
| Jul 9, 2025 | 164.00 | 166.50 | 162.00 | 163.00 | 163.00 | -0.61% | 47,682 |
| Jul 8, 2025 | 165.00 | 166.50 | 164.00 | 164.00 | 164.00 | -1.50% | 5,557 |
| Jul 7, 2025 | 165.85 | 170.74 | 165.00 | 166.50 | 166.50 | 0.60% | 24,848 |
| Jul 4, 2025 | 165.85 | 166.00 | 165.50 | 165.50 | 165.50 | - | 5,814 |
| Jul 3, 2025 | 166.23 | 166.50 | 165.50 | 165.50 | 165.50 | -0.30% | 13,064 |
| Jul 2, 2025 | 170.25 | 170.50 | 165.50 | 166.00 | 166.00 | -2.06% | 22,379 |
| Jul 1, 2025 | 168.00 | 169.50 | 168.00 | 169.50 | 169.50 | 2.73% | 14,585 |
| Jun 30, 2025 | 169.00 | 172.50 | 165.00 | 165.00 | 165.00 | -2.37% | 4,882 |
| Jun 27, 2025 | 166.00 | 170.50 | 165.50 | 169.00 | 169.00 | 2.42% | 4,048 |
| Jun 26, 2025 | 165.86 | 171.00 | 165.00 | 165.00 | 165.00 | -2.08% | 9,423 |