Phoenix Spree Deutschland Limited (LON:PSDL)
London
· Delayed Price · Currency is GBP · Price in GBX 176.00
0.00 (0.00%)
At close: Mar 6, 2026
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 176.00 | 176.00 | 173.81 | 173.81 | - | -1.25% | 6,250 |
| Mar 5, 2026 | 176.00 | 176.00 | 173.45 | 176.00 | 176.00 | - | 17,915 |
| Mar 4, 2026 | 175.00 | 176.00 | 172.04 | 176.00 | 176.00 | - | 40,130 |
| Mar 3, 2026 | 174.50 | 176.00 | 171.75 | 176.00 | 176.00 | - | 32,683 |
| Mar 2, 2026 | 174.50 | 176.00 | 174.50 | 176.00 | 176.00 | - | 3,173 |
| Feb 27, 2026 | 176.00 | 176.00 | 174.50 | 176.00 | 176.00 | 0.57% | 54,822 |
| Feb 26, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | -0.28% | 73,101 |
| Feb 25, 2026 | 175.50 | 176.00 | 175.00 | 175.50 | 175.50 | - | 7,946 |
| Feb 24, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.29% | 25,890 |
| Feb 23, 2026 | 174.50 | 175.16 | 174.00 | 175.00 | 175.00 | 0.14% | 84,551 |
| Feb 20, 2026 | 174.00 | 175.49 | 174.00 | 174.75 | 174.75 | -0.43% | 14,912 |
| Feb 19, 2026 | 174.50 | 176.00 | 174.50 | 175.50 | 175.50 | 0.57% | 25,249 |
| Feb 18, 2026 | 173.50 | 176.00 | 173.00 | 174.50 | 174.50 | 0.43% | 326,363 |
| Feb 17, 2026 | 172.00 | 174.00 | 171.50 | 173.75 | 173.75 | 1.31% | 183,959 |
| Feb 16, 2026 | 172.50 | 172.58 | 171.00 | 171.50 | 171.50 | -0.29% | 48,340 |
| Feb 13, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 108,081 |
| Feb 12, 2026 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.29% | 13,511 |
| Feb 11, 2026 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 0.15% | 115,307 |
| Feb 10, 2026 | 171.00 | 172.00 | 170.50 | 171.25 | 171.25 | 0.15% | 44,450 |
| Feb 9, 2026 | 172.00 | 171.50 | 171.00 | 171.00 | 171.00 | -0.29% | 19,634 |
| Feb 6, 2026 | 170.00 | 172.50 | 170.00 | 171.50 | 171.50 | -0.29% | 140,357 |
| Feb 5, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.73% | 1,436 |
| Feb 4, 2026 | 170.00 | 172.00 | 169.00 | 170.75 | 170.75 | 0.74% | 30,986 |
| Feb 3, 2026 | 169.00 | 172.50 | 169.00 | 169.50 | 169.50 | -1.17% | 30,254 |
| Feb 2, 2026 | 171.00 | 173.28 | 171.00 | 171.50 | 171.50 | -1.44% | 32,804 |
| Jan 30, 2026 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 1.16% | 83,966 |
| Jan 29, 2026 | 170.00 | 172.63 | 169.00 | 172.00 | 172.00 | 0.58% | 370,837 |
| Jan 28, 2026 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | -0.58% | 20,073 |
| Jan 27, 2026 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1.03% | 4,684 |
| Jan 26, 2026 | 170.50 | 170.50 | 170.00 | 170.25 | 170.25 | -0.15% | 23,063 |
| Jan 23, 2026 | 171.00 | 171.00 | 170.50 | 170.50 | 170.50 | -0.58% | 25,916 |
| Jan 22, 2026 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 0.29% | 50,989 |
| Jan 21, 2026 | 170.50 | 172.00 | 170.50 | 171.00 | 171.00 | 0.29% | 12,022 |
| Jan 20, 2026 | 171.50 | 173.13 | 170.50 | 170.50 | 170.50 | -0.87% | 84,006 |
| Jan 19, 2026 | 170.50 | 172.50 | 170.50 | 172.00 | 172.00 | - | 10,929 |
| Jan 16, 2026 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 0.58% | 151,860 |
| Jan 15, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | -0.58% | 247,629 |
| Jan 14, 2026 | 171.50 | 173.00 | 171.50 | 172.00 | 172.00 | -0.58% | 32,163 |
| Jan 13, 2026 | 174.00 | 174.00 | 171.50 | 173.00 | 173.00 | -0.29% | 314,961 |
| Jan 12, 2026 | 171.50 | 173.50 | 171.50 | 173.50 | 173.50 | 0.87% | 55,324 |
| Jan 9, 2026 | 172.00 | 173.50 | 172.00 | 172.00 | 172.00 | -0.58% | 33,072 |
| Jan 8, 2026 | 171.50 | 174.00 | 171.50 | 173.00 | 173.00 | 0.29% | 89,880 |
| Jan 7, 2026 | 171.98 | 174.00 | 170.50 | 172.50 | 172.50 | 2.68% | 416,702 |
| Jan 6, 2026 | 169.00 | 171.93 | 166.50 | 168.00 | 168.00 | -0.44% | 205,837 |
| Jan 5, 2026 | 168.00 | 171.42 | 167.00 | 168.75 | 168.75 | 0.15% | 32,711 |
| Jan 2, 2026 | 166.28 | 168.00 | 168.00 | 168.50 | 168.50 | - | 22,955 |
| Dec 31, 2025 | 166.23 | 168.50 | 166.00 | 168.50 | 168.50 | -0.59% | 2,880 |
| Dec 30, 2025 | 168.00 | 170.00 | 166.75 | 169.50 | 169.50 | 2.11% | 127,269 |
| Dec 29, 2025 | 168.00 | 171.00 | 164.00 | 166.00 | 166.00 | -2.06% | 21,005 |
| Dec 24, 2025 | 169.50 | 172.00 | 169.50 | 169.50 | 169.50 | -0.29% | 7,903 |
| Dec 23, 2025 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | -1.16% | 114 |
| Dec 22, 2025 | 168.50 | 172.00 | 168.42 | 172.00 | 172.00 | 2.38% | 110,256 |
| Dec 19, 2025 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | -0.30% | 23,793 |
| 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 |