Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 168.00
-0.50 (-0.30%)
Dec 19, 2025, 4:35 PM BST
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | - | 2.08% | 20 |
| Dec 18, 2025 | 168.50 | 172.20 | 168.50 | 168.50 | 168.50 | 0.30% | 2,413 |
| Dec 17, 2025 | 169.50 | 175.00 | 166.00 | 168.00 | 168.00 | - | 248,268 |
| Dec 16, 2025 | 166.00 | 169.50 | 166.00 | 168.00 | 168.00 | - | 27,475 |
| Dec 15, 2025 | 166.00 | 169.50 | 166.00 | 168.00 | 168.00 | - | 118,290 |
| Dec 12, 2025 | 166.00 | 169.02 | 166.00 | 168.00 | 168.00 | - | 29,364 |
| Dec 11, 2025 | 166.00 | 168.94 | 166.00 | 168.00 | 168.00 | -1.18% | 14,204 |
| Dec 10, 2025 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 0.59% | 31,221 |
| Dec 9, 2025 | 168.00 | 170.50 | 166.01 | 169.00 | 169.00 | 0.30% | 83,032 |
| Dec 8, 2025 | 169.00 | 173.00 | 166.00 | 168.50 | 168.50 | 0.90% | 28,702 |
| Dec 5, 2025 | 168.50 | 170.00 | 167.00 | 167.00 | 167.00 | -0.89% | 73,828 |
| Dec 4, 2025 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | -0.30% | 11,794 |
| Dec 3, 2025 | 170.00 | 171.00 | 168.50 | 169.00 | 169.00 | -0.59% | 13,024 |
| Dec 2, 2025 | 169.00 | 171.00 | 168.50 | 170.00 | 170.00 | -0.58% | 85,021 |
| Dec 1, 2025 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | 0.15% | 896,324 |
| Nov 28, 2025 | 172.50 | 179.00 | 168.00 | 170.75 | 170.75 | 2.71% | 363,581 |
| Nov 27, 2025 | 172.50 | 172.50 | 164.00 | 166.25 | 166.25 | 1.37% | 38,276 |
| Nov 26, 2025 | 174.00 | 174.00 | 164.00 | 164.00 | 164.00 | 0.31% | 7,481 |
| Nov 25, 2025 | 165.14 | 167.00 | 163.50 | 163.50 | 163.50 | -0.30% | 14,852 |
| Nov 24, 2025 | 167.00 | 170.30 | 161.01 | 164.00 | 164.00 | 0.15% | 17,633 |
| Nov 21, 2025 | 161.00 | 170.50 | 161.00 | 163.75 | 163.75 | 1.08% | 4,316 |
| Nov 20, 2025 | 161.00 | 161.87 | 161.00 | 162.00 | 162.00 | 0.62% | 1,121 |
| Nov 19, 2025 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 5,917 |
| Nov 18, 2025 | 161.00 | 161.01 | 161.00 | 161.00 | 161.00 | -0.92% | 14,998 |
| Nov 17, 2025 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | -0.31% | 869 |
| Nov 14, 2025 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 1.24% | 2,247 |
| Nov 13, 2025 | 162.00 | 169.08 | 161.00 | 161.00 | 161.00 | -0.62% | 172,919 |
| Nov 12, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.92% | 38,596 |
| Nov 11, 2025 | 162.00 | 164.00 | 162.00 | 163.50 | 163.50 | 0.31% | 1,855 |
| Nov 10, 2025 | 162.00 | 165.10 | 162.00 | 163.00 | 163.00 | 0.31% | 6,202 |
| Nov 7, 2025 | 162.00 | 163.00 | 162.00 | 162.50 | 162.50 | - | 17,633 |
| Nov 6, 2025 | 162.50 | 163.00 | 162.50 | 162.50 | 162.50 | -0.91% | 98,515 |
| Nov 5, 2025 | 162.50 | 165.00 | 162.50 | 164.00 | 164.00 | 0.31% | 16,949 |
| Nov 4, 2025 | 162.50 | 163.50 | 162.50 | 163.50 | 163.50 | - | 48,487 |
| Nov 3, 2025 | 162.50 | 164.50 | 161.50 | 163.50 | 163.50 | -1.80% | 100,600 |
| Oct 31, 2025 | 161.00 | 166.50 | 161.00 | 166.50 | 166.50 | 1.83% | 5,479 |
| Oct 30, 2025 | 161.00 | 167.50 | 161.00 | 163.50 | 163.50 | 0.93% | 4,509 |
| Oct 29, 2025 | 161.00 | 166.50 | 161.00 | 162.00 | 162.00 | 0.62% | 5,637 |
| Oct 28, 2025 | 161.00 | 163.95 | 161.00 | 161.00 | 161.00 | -1.23% | 13,979 |
| Oct 27, 2025 | 161.00 | 164.00 | 161.00 | 163.00 | 163.00 | -0.91% | 22,167 |
| Oct 24, 2025 | 159.50 | 168.50 | 159.50 | 164.50 | 164.50 | 0.30% | 69,860 |
| Oct 23, 2025 | 167.00 | 167.00 | 159.50 | 164.00 | 164.00 | 2.66% | 51,307 |
| Oct 22, 2025 | 159.50 | 164.00 | 159.50 | 159.75 | 159.75 | -0.16% | 22,425 |
| Oct 21, 2025 | 159.50 | 160.50 | 158.50 | 160.00 | 160.00 | -0.31% | 38,639 |
| Oct 20, 2025 | 159.50 | 163.85 | 159.50 | 160.50 | 160.50 | 0.31% | 24,378 |
| Oct 17, 2025 | 160.00 | 160.50 | 159.50 | 160.00 | 160.00 | -1.54% | 84,944 |
| Oct 16, 2025 | 160.00 | 166.00 | 160.00 | 162.50 | 162.50 | 1.56% | 9,287 |
| Oct 15, 2025 | 160.00 | 162.55 | 160.00 | 160.00 | 160.00 | 0.31% | 14,128 |
| Oct 14, 2025 | 162.00 | 162.00 | 159.00 | 159.50 | 159.50 | -3.04% | 25,748 |
| Oct 13, 2025 | 159.50 | 165.50 | 159.00 | 164.50 | 164.50 | 1.23% | 154,339 |