Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 160.00
-2.50 (-1.54%)
Oct 17, 2025, 4:35 PM BST
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,139 |
| Oct 15, 2025 | 160.00 | 162.54 | 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% | 185,700 |
| Oct 10, 2025 | 162.98 | 162.98 | 158.00 | 162.50 | 162.50 | 2.52% | 29,946 |
| Oct 9, 2025 | 158.50 | 160.50 | 158.50 | 158.50 | 158.50 | - | 27,397 |
| Oct 8, 2025 | 158.00 | 161.50 | 158.00 | 158.50 | 158.50 | 0.32% | 34,990 |
| Oct 7, 2025 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | -0.94% | 14,699 |
| Oct 6, 2025 | 162.90 | 165.00 | 159.00 | 159.50 | 159.50 | -3.19% | 50,502 |
| Oct 3, 2025 | 162.15 | 166.00 | 160.50 | 164.75 | 164.75 | 1.38% | 40,028 |
| Oct 2, 2025 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | -1.52% | 18,626 |
| Oct 1, 2025 | 159.26 | 170.50 | 159.26 | 165.00 | 165.00 | 0.61% | 91,919 |
| Sep 30, 2025 | 160.87 | 164.00 | 160.50 | 164.00 | 164.00 | 1.86% | 5,811 |
| Sep 29, 2025 | 161.84 | 170.00 | 160.20 | 161.00 | 161.00 | -1.23% | 75,667 |
| Sep 26, 2025 | 164.93 | 164.93 | 162.50 | 163.00 | 163.00 | -0.31% | 31,587 |
| Sep 25, 2025 | 163.00 | 167.00 | 161.50 | 163.50 | 163.50 | 1.55% | 141,411 |
| Sep 24, 2025 | 160.53 | 161.10 | 160.50 | 161.00 | 161.00 | -1.23% | 22,816 |
| Sep 23, 2025 | 158.50 | 163.50 | 158.50 | 163.00 | 163.00 | 1.24% | 7,458 |
| Sep 22, 2025 | 160.55 | 164.50 | 160.00 | 161.00 | 161.00 | 0.31% | 2,471,166 |
| Sep 19, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - | 8,055 |
| Sep 18, 2025 | 159.14 | 161.50 | 159.14 | 160.50 | 160.50 | -0.62% | 58,023 |
| Sep 17, 2025 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | - | 103,392 |
| Sep 16, 2025 | 163.00 | 163.00 | 161.38 | 161.50 | 161.50 | -1.52% | 20,212 |
| Sep 15, 2025 | 161.00 | 166.50 | 161.00 | 164.00 | 164.00 | 1.23% | 36,096 |
| Sep 12, 2025 | 167.50 | 167.50 | 161.00 | 162.00 | 162.00 | 0.62% | 50,682 |
| Sep 11, 2025 | 160.58 | 162.10 | 160.58 | 161.00 | 161.00 | - | 841,581 |
| Sep 10, 2025 | 162.00 | 162.50 | 161.00 | 161.00 | 161.00 | -0.92% | 60,570 |
| Sep 9, 2025 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | -0.91% | 11,993 |
| Sep 8, 2025 | 161.65 | 164.00 | 161.65 | 164.00 | 164.00 | - | 7,950 |
| Sep 5, 2025 | 166.85 | 167.00 | 161.00 | 164.00 | 164.00 | 0.31% | 10,221 |
| 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 |