Phoenix Spree Deutschland Ltd PSDL
LSE · United Kingdom · Miscellaneous
GBp 141.00+2.50 (+1.81%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 138.50 | +0.36% | GBp 139.00 | GBp 141.00 | GBp 138.01 | 14.51K |
| 2026-09-29 | GBp 138.00 | +1.47% | GBp 134.00 | GBp 140.00 | GBp 134.00 | 353.98K |
| 2026-09-28 | GBp 136.00 | -5.88% | GBp 144.50 | GBp 146.00 | GBp 136.00 | 983.80K |
| 2026-09-25 | GBp 144.50 | -0.69% | GBp 145.50 | GBp 148.00 | GBp 144.50 | 37.04K |
| 2026-09-24 | GBp 145.50 | +0.34% | GBp 145.50 | GBp 147.00 | GBp 145.00 | 131.56K |
| 2026-09-23 | GBp 145.00 | -0.68% | GBp 146.00 | GBp 149.00 | GBp 145.00 | 31.26K |
| 2026-09-22 | GBp 146.00 | -0.68% | GBp 146.50 | GBp 147.82 | GBp 145.50 | 272.58K |
| 2026-09-21 | GBp 147.00 | -0.68% | GBp 148.50 | GBp 149.36 | GBp 146.50 | 92.50K |
| 2026-09-18 | GBp 148.00 | -2.63% | GBp 148.00 | GBp 150.00 | GBp 148.00 | 63.21K |
| 2026-09-17 | GBp 152.00 | +3.40% | GBp 148.00 | GBp 153.51 | GBp 144.84 | 124.56K |
| 2026-09-16 | GBp 147.00 | -0.84% | GBp 148.00 | GBp 149.88 | GBp 146.50 | 93.44K |
| 2026-09-15 | GBp 148.25 | -1.17% | GBp 150.00 | GBp 151.96 | GBp 147.50 | 160.95K |
| 2026-09-14 | GBp 150.00 | -2.60% | GBp 154.00 | GBp 155.50 | GBp 148.50 | 176.07K |
| 2026-09-11 | GBp 154.00 | -2.22% | GBp 155.00 | GBp 157.00 | GBp 153.00 | 59.18K |
| 2026-09-10 | GBp 157.50 | -1.56% | GBp 156.00 | GBp 157.00 | GBp 155.00 | 18.40K |
| 2026-09-09 | GBp 160.00 | +1.91% | GBp 156.00 | GBp 160.00 | GBp 156.00 | 44.60K |
| 2026-09-08 | GBp 157.00 | +0.16% | GBp 158.00 | GBp 158.00 | GBp 156.00 | 22.37K |
| 2026-09-07 | GBp 156.75 | -0.16% | GBp 156.00 | GBp 158.00 | GBp 156.00 | 85.54K |
| 2026-09-04 | GBp 157.00 | -1.26% | GBp 157.00 | GBp 160.00 | GBp 157.00 | 18.87K |
| 2026-09-03 | GBp 159.00 | +1.27% | GBp 157.00 | GBp 159.00 | GBp 154.00 | 57.35K |
| 2026-09-02 | GBp 157.00 | -1.88% | GBp 157.00 | GBp 164.00 | GBp 156.50 | 90.52K |
| 2026-09-01 | GBp 160.00 | +1.27% | GBp 162.00 | GBp 162.00 | GBp 158.00 | 40.79K |
| 2026-08-28 | GBp 158.00 | -1.25% | GBp 162.00 | GBp 162.00 | GBp 157.00 | 22.30K |
| 2026-08-27 | GBp 160.00 | +0.63% | GBp 162.00 | GBp 162.00 | GBp 156.00 | 16.11K |
| 2026-08-26 | GBp 159.00 | -0.47% | GBp 159.00 | GBp 162.00 | GBp 159.00 | 32.13K |
| 2026-08-25 | GBp 159.75 | -0.47% | GBp 160.00 | GBp 160.50 | GBp 159.00 | 66.45K |
| 2026-08-24 | GBp 160.50 | -0.31% | GBp 160.00 | GBp 161.00 | GBp 160.00 | 11.48K |
| 2026-08-21 | GBp 161.00 | -0.62% | GBp 163.00 | GBp 163.00 | GBp 160.00 | 29.13K |
| 2026-08-20 | GBp 162.00 | +1.25% | GBp 160.00 | GBp 162.44 | GBp 160.00 | 26.06K |
| 2026-08-19 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 162.00 | GBp 160.00 | 2.51K |
| 2026-08-18 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 162.40 | GBp 159.81 | 39.10K |
| 2026-08-17 | GBp 160.00 | 0.00% | GBp 163.00 | GBp 163.00 | GBp 158.00 | 26.67K |
| 2026-08-14 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 161.00 | GBp 160.00 | 41.32K |
| 2026-08-13 | GBp 160.00 | -1.23% | GBp 162.00 | GBp 163.00 | GBp 160.00 | 64.30K |
| 2026-08-12 | GBp 162.00 | +0.62% | GBp 161.00 | GBp 162.00 | GBp 160.00 | 49.83K |
| 2026-08-11 | GBp 161.00 | +0.63% | GBp 162.00 | GBp 162.00 | GBp 160.55 | 8.35K |
| 2026-08-10 | GBp 160.00 | 0.00% | GBp 163.00 | GBp 163.00 | GBp 159.00 | 10.07K |
| 2026-08-07 | GBp 160.00 | 0.00% | GBp 158.00 | GBp 163.00 | GBp 158.00 | 302 |
| 2026-08-06 | GBp 160.00 | -1.23% | GBp 161.00 | GBp 162.00 | GBp 160.00 | 155.14K |
| 2026-08-05 | GBp 162.00 | 0.00% | GBp 162.00 | GBp 162.00 | GBp 160.80 | 27.43K |
| 2026-08-04 | GBp 162.00 | +0.62% | GBp 161.00 | GBp 162.00 | GBp 161.00 | 35.12K |
| 2026-08-03 | GBp 161.00 | +0.63% | GBp 160.00 | GBp 162.00 | GBp 159.40 | 50.03K |
| 2026-07-31 | GBp 160.00 | 0.00% | GBp 160.00 | GBp 160.00 | GBp 158.00 | 33.50K |
| 2026-07-30 | GBp 160.00 | -0.62% | GBp 160.00 | GBp 161.00 | GBp 158.00 | 1.50K |
| 2026-07-29 | GBp 161.00 | +1.26% | GBp 161.00 | GBp 161.00 | GBp 159.00 | 20.81K |
| 2026-07-28 | GBp 159.00 | -0.63% | GBp 160.00 | GBp 161.00 | GBp 158.22 | 64.55K |
| 2026-07-27 | GBp 160.00 | 0.00% | GBp 159.00 | GBp 160.00 | GBp 159.00 | 9.66K |
| 2026-07-24 | GBp 160.00 | +0.63% | GBp 158.00 | GBp 161.00 | GBp 158.00 | 49.42K |
| 2026-07-23 | GBp 159.00 | 0.00% | GBp 159.00 | GBp 160.00 | GBp 158.00 | 50.01K |
| 2026-07-22 | GBp 159.00 | -1.24% | GBp 162.00 | GBp 162.00 | GBp 159.00 | 34.28K |
| 2026-07-21 | GBp 161.00 | +0.63% | GBp 160.00 | GBp 161.00 | GBp 158.00 | 15.02K |
| 2026-07-20 | GBp 160.00 | -1.23% | GBp 161.00 | GBp 162.00 | GBp 158.20 | 9.58K |
| 2026-07-17 | GBp 162.00 | -1.22% | GBp 163.00 | GBp 164.00 | GBp 160.00 | 60.19K |
| 2026-07-16 | GBp 164.00 | 0.00% | GBp 165.00 | GBp 165.00 | GBp 164.00 | 14.84K |
| 2026-07-15 | GBp 164.00 | -0.61% | GBp 163.00 | GBp 165.00 | GBp 163.00 | 5.04K |
| 2026-07-14 | GBp 165.00 | +0.61% | GBp 163.00 | GBp 165.00 | GBp 163.00 | 50.11K |
| 2026-07-13 | GBp 164.00 | +0.61% | GBp 163.00 | GBp 163.00 | GBp 163.00 | 201 |
| 2026-07-10 | GBp 163.00 | -0.61% | GBp 163.00 | GBp 165.00 | GBp 163.00 | 1.05K |
| 2026-07-09 | GBp 164.00 | -1.80% | GBp 165.00 | GBp 165.00 | GBp 162.00 | 18.33K |
| 2026-07-08 | GBp 167.00 | +0.30% | GBp 167.00 | GBp 168.00 | GBp 166.00 | 21.61K |
| 2026-07-07 | GBp 166.50 | -0.44% | GBp 166.00 | GBp 169.00 | GBp 164.02 | 23.97K |
| 2026-07-06 | GBp 167.24 | +1.36% | GBp 169.00 | GBp 169.00 | GBp 165.02 | 7.57K |
| 2026-07-03 | GBp 165.00 | +1.66% | GBp 165.00 | GBp 165.00 | GBp 163.20 | 63.62K |
| 2026-07-02 | GBp 162.30 | -3.39% | GBp 162.00 | GBp 165.00 | GBp 159.26 | 25.32K |
| 2026-07-01 | GBp 168.00 | 0.00% | GBp 163.28 | GBp 168.00 | GBp 161.08 | 23.70K |
| 2026-06-30 | GBp 168.00 | +0.60% | GBp 171.00 | GBp 176.50 | GBp 167.50 | 72.94K |
| 2026-06-29 | GBp 167.00 | 0.00% | GBp 167.50 | GBp 169.75 | GBp 166.50 | 150.58K |
| 2026-06-26 | GBp 167.00 | -0.30% | GBp 166.50 | GBp 167.53 | GBp 166.50 | 7.65K |
| 2026-06-25 | GBp 167.50 | +0.30% | GBp 166.50 | GBp 169.99 | GBp 166.50 | 103.72K |
| 2026-06-24 | GBp 167.00 | 0.00% | GBp 167.50 | GBp 169.50 | GBp 167.00 | 101.37K |
| 2026-06-23 | GBp 167.00 | -1.47% | GBp 167.50 | GBp 168.50 | GBp 166.50 | 92.69K |
| 2026-06-22 | GBp 169.50 | +0.30% | GBp 169.00 | GBp 171.82 | GBp 167.50 | 26.14K |
| 2026-06-19 | GBp 169.00 | 0.00% | GBp 170.00 | GBp 172.00 | GBp 166.50 | 182.35K |
| 2026-06-18 | GBp 169.00 | -0.29% | GBp 169.00 | GBp 169.97 | GBp 169.00 | 1.65K |
| 2026-06-17 | GBp 169.50 | -0.29% | GBp 170.00 | GBp 170.35 | GBp 166.00 | 14.20K |
| 2026-06-16 | GBp 170.00 | 0.00% | GBp 168.00 | GBp 170.00 | GBp 167.50 | 8.59K |
| 2026-06-15 | GBp 170.00 | -0.58% | GBp 170.00 | GBp 171.98 | GBp 168.00 | 15.78K |
| 2026-06-12 | GBp 171.00 | +1.33% | GBp 170.00 | GBp 175.94 | GBp 167.50 | 28.64K |
| 2026-06-11 | GBp 168.75 | -0.15% | GBp 169.50 | GBp 170.00 | GBp 167.50 | 6.48K |
| 2026-06-10 | GBp 169.00 | +0.90% | GBp 167.00 | GBp 171.45 | GBp 166.00 | 30.43K |
| 2026-06-09 | GBp 167.50 | +0.30% | GBp 170.50 | GBp 171.00 | GBp 166.50 | 8.22K |
| 2026-06-08 | GBp 167.00 | -1.76% | GBp 171.50 | GBp 171.98 | GBp 167.00 | 13.81K |
| 2026-06-05 | GBp 170.00 | -0.58% | GBp 172.00 | GBp 172.00 | GBp 170.00 | 4.94K |
| 2026-06-04 | GBp 171.00 | -0.58% | GBp 172.00 | GBp 176.00 | GBp 171.00 | 36.91K |
| 2026-06-03 | GBp 172.00 | +0.29% | GBp 171.00 | GBp 174.79 | GBp 171.00 | 4.33K |
| 2026-06-02 | GBp 171.50 | +0.29% | GBp 171.50 | GBp 174.00 | GBp 171.50 | 16.04K |
| 2026-06-01 | GBp 171.00 | -0.58% | GBp 172.00 | GBp 175.50 | GBp 171.00 | 17.83K |
| 2026-05-29 | GBp 172.00 | +0.58% | GBp 172.00 | GBp 173.63 | GBp 172.00 | 8.23K |
| 2026-05-28 | GBp 171.00 | -1.58% | GBp 174.50 | GBp 175.00 | GBp 171.00 | 7.56K |
| 2026-05-27 | GBp 173.75 | +3.42% | GBp 174.00 | GBp 175.00 | GBp 173.00 | 30.36K |