Phoenix Spree Deutschland Limited (LON:PSDL)
London · Delayed Price · Currency is GBP · Price in GBX 148.00
+2.50 (1.72%)
Sep 25, 2026, 8:49 AM GMT
Phoenix Spree Deutschland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 145.50 | 145.50 | 145.00 | 145.50 | 145.50 | 0.34% | 40,974 |
| Sep 23, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | -0.68% | 31,257 |
| Sep 22, 2026 | 147.83 | 147.00 | 145.50 | 146.00 | 146.00 | -0.68% | 122,576 |
| Sep 21, 2026 | 148.80 | 148.50 | 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 | 153.51 | 152.00 | 146.00 | 152.00 | 152.00 | 3.40% | 124,563 |
| Sep 16, 2026 | 148.00 | 148.00 | 146.50 | 147.00 | 147.00 | -0.84% | 93,436 |
| Sep 15, 2026 | 151.94 | 150.00 | 147.50 | 148.25 | 148.25 | -1.17% | 112,451 |
| Sep 14, 2026 | 154.00 | 155.50 | 148.50 | 150.00 | 150.00 | -2.60% | 128,070 |
| 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 | 156.75 | 156.75 | -0.16% | 62,399 |
| 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 | 158.00 | 157.00 | 157.00 | 157.00 | -1.88% | 60,444 |
| 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 |
| Aug 25, 2026 | 160.00 | 160.50 | 159.00 | 159.80 | 159.75 | -0.47% | 66,448 |
| Aug 24, 2026 | 160.00 | 161.00 | 160.00 | 160.50 | 160.50 | -0.31% | 11,477 |
| Aug 21, 2026 | 163.00 | 163.00 | 160.00 | 161.00 | 161.00 | -0.62% | 29,127 |
| Aug 20, 2026 | 160.00 | 162.40 | 160.00 | 162.00 | 162.00 | 1.25% | 26,064 |
| Aug 19, 2026 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 2,514 |
| Aug 18, 2026 | 160.00 | 162.40 | 159.80 | 160.00 | 160.00 | - | 39,099 |
| Aug 17, 2026 | 163.00 | 163.00 | 158.00 | 160.00 | 160.00 | - | 26,672 |
| Aug 14, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | - | 41,317 |
| Aug 13, 2026 | 162.00 | 163.00 | 160.00 | 160.00 | 160.00 | -1.23% | 64,297 |
| Aug 12, 2026 | 161.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 49,832 |
| Aug 11, 2026 | 162.00 | 162.00 | 160.60 | 161.00 | 161.00 | 0.63% | 8,348 |
| Aug 10, 2026 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | - | 10,069 |
| Aug 7, 2026 | 158.00 | 163.00 | 158.00 | 160.00 | 160.00 | - | 302 |
| Aug 6, 2026 | 161.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.23% | 155,139 |
| Aug 5, 2026 | 162.00 | 162.00 | 160.80 | 162.00 | 162.00 | - | 27,425 |
| Aug 4, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 35,121 |
| Aug 3, 2026 | 160.00 | 162.00 | 159.40 | 161.00 | 161.00 | 0.63% | 50,027 |
| Jul 31, 2026 | 160.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 33,497 |
| Jul 30, 2026 | 160.00 | 161.00 | 158.00 | 160.00 | 160.00 | -0.62% | 1,495 |
| Jul 29, 2026 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 20,814 |
| Jul 28, 2026 | 160.00 | 161.00 | 158.20 | 159.00 | 159.00 | -0.63% | 64,553 |
| Jul 27, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | - | 9,661 |
| Jul 24, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 0.63% | 49,415 |
| Jul 23, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 50,011 |
| Jul 22, 2026 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 34,283 |
| Jul 21, 2026 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.63% | 15,023 |
| Jul 20, 2026 | 161.00 | 162.00 | 158.20 | 160.00 | 160.00 | -1.23% | 9,581 |
| Jul 17, 2026 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.22% | 60,194 |
| Jul 16, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 14,842 |