Phoenix Spree Deutschland Limited (LON:PSDL)
London
· Delayed Price · Currency is GBP · Price in GBX 175.00
-1.50 (-0.85%)
Apr 29, 2026, 8:00 AM GMT
Phoenix Spree Deutschland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57,579 |
| 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 | 163.50 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 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 | 159.57 | 162.00 | 160.50 | 161.50 | 161.50 | -1.52% | 157,097 |
| 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 | 168.27 | 167.00 | 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 | 170.00 | 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 |
| Mar 10, 2026 | 176.00 | 176.00 | 169.56 | 172.00 | 172.00 | 0.58% | 36,813 |
| Mar 9, 2026 | 176.00 | 176.00 | 169.50 | 171.00 | 171.00 | -2.84% | 18,624 |
| Mar 6, 2026 | 176.00 | 176.00 | 173.81 | 176.00 | 176.00 | - | 5,848 |
| 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 | 174.50 | 175.00 | 175.00 | -0.28% | 173,100 |
| 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% | 149,111 |
| Feb 9, 2026 | 171.50 | 172.00 | 171.00 | 171.00 | 171.00 | -0.29% | 77,634 |
| 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 | 169.00 | 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 | 171.00 | 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 | 172.00 | 174.38 | 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 | 168.00 | 169.00 | 166.28 | 168.50 | 168.50 | - | 22,955 |
| Dec 31, 2025 | 166.00 | 169.78 | 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 |