Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 163.00
-4.00 (-2.40%)
Mar 24, 2026, 4:35 PM GMT
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 168.27 | 167.00 | 162.50 | 163.00 | 163.00 | -2.40% | 168,351 |
| Mar 23, 2026 | 168.00 | 170.20 | 164.48 | 167.00 | 167.00 | -1.76% | 205,470 |
| Mar 20, 2026 | 168.50 | 170.00 | 167.00 | 170.00 | 170.00 | -0.15% | 45,345 |
| Mar 19, 2026 | 169.00 | 173.00 | 168.54 | 170.25 | 170.25 | 0.15% | 52,119 |
| Mar 18, 2026 | 175.50 | 175.50 | 167.09 | 170.00 | 170.00 | -2.58% | 28,883 |
| Mar 17, 2026 | 173.00 | 175.50 | 167.09 | 174.50 | 174.50 | 2.05% | 90,914 |
| Mar 16, 2026 | 175.00 | 175.50 | 166.50 | 171.00 | 171.00 | 0.88% | 18,700 |
| Mar 13, 2026 | 170.00 | 175.00 | 169.00 | 169.50 | 169.50 | - | 19,033 |
| Mar 12, 2026 | 174.50 | 175.50 | 169.50 | 169.50 | 169.50 | -1.45% | 60,244 |
| Mar 11, 2026 | 172.00 | 174.00 | 169.00 | 172.00 | 172.00 | - | 29,887 |
| Mar 10, 2026 | 176.00 | 176.00 | 169.56 | 172.00 | 172.00 | 0.58% | 36,813 |
| Mar 9, 2026 | 176.00 | 176.00 | 169.50 | 171.00 | 171.00 | -2.84% | 18,624 |
| Mar 6, 2026 | 176.00 | 176.00 | 173.81 | 176.00 | 176.00 | - | 5,848 |
| Mar 5, 2026 | 176.00 | 176.00 | 173.45 | 176.00 | 176.00 | - | 17,915 |
| Mar 4, 2026 | 175.00 | 176.00 | 172.04 | 176.00 | 176.00 | - | 40,130 |
| Mar 3, 2026 | 174.50 | 176.00 | 171.75 | 176.00 | 176.00 | - | 32,683 |
| 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 | 174.50 | 175.00 | 175.00 | -0.28% | 173,100 |
| 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% | 149,111 |
| Feb 9, 2026 | 171.50 | 172.00 | 171.00 | 171.00 | 171.00 | -0.29% | 77,634 |
| 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 | 169.00 | 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 | 171.00 | 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 |