Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 172.00
+0.50 (0.29%)
May 22, 2026, 4:35 PM GMT
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 170.50 | 174.00 | 170.50 | 172.00 | 172.00 | 0.29% | 2,318 |
| May 21, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | -3.11% | 73,063 |
| May 20, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 1.87% | 24,548 |
| May 19, 2026 | 173.00 | 174.32 | 172.44 | 173.75 | 173.75 | 0.43% | 4,318 |
| May 18, 2026 | 172.00 | 177.45 | 172.00 | 173.00 | 173.00 | 0.58% | 21,787 |
| May 15, 2026 | 172.00 | 172.47 | 172.00 | 172.00 | 172.00 | -1.71% | 5,318 |
| May 14, 2026 | 172.91 | 177.45 | 172.90 | 175.00 | 175.00 | 2.94% | 9,428 |
| May 13, 2026 | 173.00 | 177.46 | 170.00 | 170.00 | 170.00 | -1.73% | 10,982 |
| May 12, 2026 | 173.00 | 174.50 | 173.00 | 173.00 | 173.00 | -1.28% | 15,073 |
| May 11, 2026 | 173.00 | 177.46 | 173.00 | 175.25 | 175.25 | 1.30% | 3,872 |
| May 8, 2026 | 171.00 | 177.50 | 171.00 | 173.00 | 173.00 | -0.72% | 6,972 |
| May 7, 2026 | 170.50 | 180.50 | 170.50 | 174.25 | 174.25 | 1.01% | 9,482 |
| May 6, 2026 | 175.50 | 180.03 | 172.00 | 172.50 | 172.50 | -3.09% | 42,993 |
| May 5, 2026 | 170.50 | 178.50 | 170.50 | 178.00 | 178.00 | 1.14% | 29,180 |
| May 1, 2026 | 170.50 | 177.17 | 170.50 | 176.00 | 176.00 | 0.28% | 1,932 |
| Apr 30, 2026 | 171.00 | 178.50 | 171.00 | 175.50 | 175.50 | 2.33% | 9,663 |
| Apr 29, 2026 | 175.00 | 177.63 | 171.50 | 171.50 | 171.50 | -2.83% | 24,849 |
| Apr 28, 2026 | 170.50 | 177.08 | 170.50 | 176.50 | 176.50 | -0.84% | 50,650 |
| Apr 27, 2026 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 1.14% | 30,717 |
| Apr 24, 2026 | 168.50 | 176.00 | 168.50 | 176.00 | 176.00 | -0.14% | 157,579 |
| Apr 23, 2026 | 167.50 | 178.50 | 167.50 | 176.25 | 176.25 | 4.91% | 172,712 |
| Apr 22, 2026 | 167.50 | 170.00 | 167.50 | 168.00 | 168.00 | -0.44% | 7,218 |
| Apr 21, 2026 | 167.50 | 170.00 | 167.50 | 168.75 | 168.75 | 0.15% | 93,144 |
| Apr 20, 2026 | 166.00 | 169.38 | 166.00 | 168.50 | 168.50 | -1.46% | 67,407 |
| Apr 17, 2026 | 168.00 | 171.00 | 168.00 | 171.00 | 171.00 | 1.79% | 43,543 |
| Apr 16, 2026 | 169.00 | 169.25 | 166.00 | 168.00 | 168.00 | 1.51% | 48,734 |
| Apr 15, 2026 | 165.00 | 167.37 | 165.00 | 165.50 | 165.50 | -0.30% | 120,493 |
| Apr 14, 2026 | 165.00 | 168.50 | 165.00 | 166.00 | 166.00 | -0.45% | 32,530 |
| Apr 13, 2026 | 165.18 | 168.50 | 165.18 | 166.75 | 166.75 | 1.06% | 106,942 |
| Apr 10, 2026 | 165.00 | 166.75 | 163.50 | 165.00 | 165.00 | -2.37% | 100,673 |
| Apr 9, 2026 | 169.00 | 169.00 | 161.64 | 169.00 | 169.00 | 3.68% | 8,559 |
| Apr 8, 2026 | 164.50 | 165.00 | 161.50 | 163.00 | 163.00 | 0.93% | 147,857 |
| Apr 7, 2026 | 161.00 | 166.50 | 158.34 | 161.50 | 161.50 | -1.52% | 257,098 |
| Apr 2, 2026 | 161.00 | 164.50 | 160.50 | 164.00 | 164.00 | 1.23% | 223,665 |
| Apr 1, 2026 | 162.00 | 165.46 | 161.00 | 162.00 | 162.00 | -1.22% | 84,450 |
| Mar 31, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.55% | 32,460 |
| Mar 30, 2026 | 162.00 | 162.75 | 160.52 | 161.50 | 161.50 | -0.31% | 55,070 |
| Mar 27, 2026 | 162.50 | 164.75 | 162.00 | 162.00 | 162.00 | 0.62% | 2,036 |
| Mar 26, 2026 | 165.00 | 165.00 | 161.00 | 161.00 | 161.00 | -1.23% | 11,092 |
| Mar 25, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 50,176 |
| Mar 24, 2026 | 167.00 | 168.27 | 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 | 171.54 | 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 |