Phoenix Spree Deutschland Limited (LON:PSDL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 127.00
+0.50 (0.40%)
Nov 4, 2026, 2:37 PM GMT
Phoenix Spree Deutschland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | 0.40% | 91,429 |
| Nov 3, 2026 | 129.50 | 131.00 | 126.50 | 126.50 | 126.50 | -3.07% | 145,885 |
| Nov 2, 2026 | 128.00 | 132.50 | 128.00 | 130.50 | 130.50 | 1.95% | 29,669 |
| Oct 30, 2026 | 130.00 | 131.11 | 128.00 | 128.00 | 128.00 | -2.29% | 78,744 |
| Oct 29, 2026 | 130.00 | 132.50 | 128.50 | 131.00 | 131.00 | 0.77% | 31,346 |
| Oct 28, 2026 | 130.50 | 134.96 | 128.00 | 130.00 | 130.00 | -1.70% | 98,732 |
| Oct 27, 2026 | 134.50 | 135.00 | 130.50 | 132.25 | 132.25 | -1.67% | 230,475 |
| Oct 26, 2026 | 135.50 | 135.50 | 134.23 | 134.50 | 134.50 | -0.92% | 101,581 |
| Oct 23, 2026 | 135.00 | 138.47 | 134.68 | 135.75 | 135.75 | -0.91% | 322,926 |
| Oct 22, 2026 | 139.50 | 139.50 | 137.00 | 137.00 | 137.00 | -1.08% | 106,416 |
| Oct 21, 2026 | 140.50 | 141.00 | 138.00 | 138.50 | 138.50 | -1.07% | 91,792 |
| Oct 20, 2026 | 139.00 | 142.00 | 137.00 | 140.00 | 140.00 | -0.71% | 137,715 |
| Oct 19, 2026 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 1,455 |
| Oct 16, 2026 | 140.00 | 142.30 | 140.00 | 141.00 | 141.00 | 1.08% | 23,893 |
| Oct 15, 2026 | 135.50 | 140.00 | 135.50 | 139.50 | 139.50 | 1.27% | 34,045 |
| Oct 14, 2026 | 140.00 | 140.90 | 140.00 | 137.80 | 137.75 | -1.61% | 5,377 |
| Oct 13, 2026 | 139.80 | 139.80 | 138.60 | 140.00 | 140.00 | -0.71% | 19,215 |
| Oct 12, 2026 | 144.50 | 144.50 | 140.50 | 141.00 | 141.00 | -0.35% | 401,324 |
| Oct 9, 2026 | 141.50 | 144.50 | 141.50 | 141.50 | 141.50 | -2.08% | 1,001,899 |
| Oct 8, 2026 | 143.00 | 146.50 | 141.50 | 144.50 | 144.50 | 0.70% | 7,352 |
| Oct 7, 2026 | 143.00 | 144.50 | 141.90 | 143.50 | 143.50 | - | 31,480 |
| Oct 6, 2026 | 143.00 | 144.00 | 141.00 | 143.50 | 143.50 | 0.35% | 37,940 |
| Oct 5, 2026 | 140.50 | 144.10 | 139.00 | 143.00 | 143.00 | -0.69% | 132,849 |
| Oct 2, 2026 | 143.00 | 144.50 | 137.00 | 144.00 | 144.00 | 2.13% | 91,862 |
| Oct 1, 2026 | 144.00 | 144.00 | 138.50 | 141.00 | 141.00 | 1.81% | 289,217 |
| Sep 30, 2026 | 139.00 | 141.00 | 138.00 | 138.50 | 138.50 | 0.36% | 14,511 |
| Sep 29, 2026 | 134.00 | 140.00 | 134.00 | 138.00 | 138.00 | 1.47% | 353,976 |
| Sep 28, 2026 | 144.50 | 146.00 | 136.00 | 136.00 | 136.00 | -5.88% | 983,800 |
| Sep 25, 2026 | 145.50 | 148.00 | 144.50 | 144.50 | 144.50 | -0.69% | 37,038 |
| Sep 24, 2026 | 145.50 | 147.00 | 145.00 | 145.50 | 145.50 | 0.34% | 131,564 |
| Sep 23, 2026 | 146.00 | 149.00 | 145.00 | 145.00 | 145.00 | -0.68% | 31,257 |
| Sep 22, 2026 | 146.50 | 147.80 | 145.50 | 146.00 | 146.00 | -0.68% | 272,576 |
| Sep 21, 2026 | 148.50 | 149.40 | 146.50 | 147.00 | 147.00 | -0.68% | 92,501 |
| Sep 18, 2026 | 148.00 | 150.00 | 148.00 | 148.00 | 148.00 | -2.63% | 63,212 |
| Sep 17, 2026 | 148.00 | 153.50 | 144.80 | 152.00 | 152.00 | 3.40% | 124,563 |
| Sep 16, 2026 | 148.00 | 149.90 | 146.50 | 147.00 | 147.00 | -0.84% | 93,436 |
| Sep 15, 2026 | 150.00 | 152.00 | 147.50 | 148.30 | 148.25 | -1.17% | 160,951 |
| Sep 14, 2026 | 154.00 | 155.50 | 148.50 | 150.00 | 150.00 | -2.60% | 176,070 |
| Sep 11, 2026 | 155.00 | 157.00 | 153.00 | 154.00 | 154.00 | -2.22% | 59,184 |
| Sep 10, 2026 | 156.00 | 157.00 | 155.00 | 157.50 | 157.50 | -1.56% | 18,401 |
| Sep 9, 2026 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1.91% | 44,601 |
| Sep 8, 2026 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 0.16% | 22,365 |
| Sep 7, 2026 | 156.00 | 164.00 | 156.00 | 156.80 | 156.75 | -0.16% | 85,538 |
| Sep 4, 2026 | 157.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 18,867 |
| Sep 3, 2026 | 157.00 | 159.00 | 154.00 | 159.00 | 159.00 | 1.27% | 57,345 |
| Sep 2, 2026 | 157.00 | 164.00 | 156.50 | 157.00 | 157.00 | -1.88% | 90,519 |
| Sep 1, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | 1.27% | 40,793 |
| Aug 28, 2026 | 162.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.25% | 22,300 |
| Aug 27, 2026 | 162.00 | 162.00 | 156.00 | 160.00 | 160.00 | 0.63% | 16,105 |
| Aug 26, 2026 | 159.00 | 162.00 | 159.00 | 159.00 | 159.00 | -0.47% | 32,127 |