UK Markets closed

Phoenix Spree Deutschland Limited (PSDL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
313.66-1.34 (-0.43%)
At close: 11:14AM BST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022319.00319.00311.00313.66313.662,283
16 Aug 2022316.00316.00311.00315.00315.0013,169
15 Aug 2022311.00319.98311.00316.00316.0051,000
12 Aug 2022331.00331.00315.00317.00317.0046,926
11 Aug 2022330.00330.33324.00324.00324.006,891
10 Aug 2022331.00332.50325.00325.00325.0013,421
09 Aug 2022329.00329.02325.00325.00325.0018,929
08 Aug 2022330.00331.16329.00329.00329.003,266
05 Aug 2022332.00335.00332.00332.00332.006,904
04 Aug 2022344.00344.00330.00335.00335.0014,780
03 Aug 2022339.00345.00331.00337.00337.0062,105
02 Aug 2022337.00342.00336.00342.00342.007,083
01 Aug 2022337.00345.00333.00344.00344.0048,194
29 Jul 2022326.00340.00325.00338.00338.0023,178
28 Jul 2022331.00335.00325.00335.00335.0014,618
27 Jul 2022321.00325.00320.36325.00325.0033,454
26 Jul 2022328.00334.00316.00324.00324.0041,913
25 Jul 2022338.00338.00329.00338.00338.0032,513
22 Jul 2022321.00335.00320.00332.00332.0060,175
21 Jul 2022319.00328.00319.00328.00328.0021,620
20 Jul 2022317.00328.00312.00328.00328.0045,306
19 Jul 2022311.00316.00311.00316.00316.0059,640
18 Jul 2022313.00315.00307.80315.00315.0024,111
15 Jul 2022305.00315.00302.44315.00315.0036,982
14 Jul 2022297.00306.00293.00306.00306.0021,188
13 Jul 2022299.00302.00295.00295.00295.0041,756
12 Jul 2022300.00303.00298.00300.00300.0021,350
11 Jul 2022301.00306.00299.04305.00305.0019,878
08 Jul 2022306.00311.00303.00304.00304.00103,365
07 Jul 2022302.00314.00300.02314.00314.0050,778
06 Jul 2022305.00309.00300.00300.00300.00201,832
05 Jul 2022313.00313.00305.00309.00309.0088,100
04 Jul 2022315.00315.00312.00312.00312.007,185
01 Jul 2022316.00319.00315.00318.00318.0056,385
30 Jun 2022322.00322.00316.00316.00316.0070,906
29 Jun 2022325.00330.00322.00330.00330.006,441
28 Jun 2022325.00328.00325.00327.00327.0016,341
27 Jun 2022324.00330.00323.00323.00323.0029,816
24 Jun 2022323.00331.00323.00323.00323.0031,750
23 Jun 2022326.00331.00323.00323.00323.0037,953
22 Jun 2022330.00330.00316.00330.00330.0016,893
21 Jun 2022318.00325.00317.00321.00321.0076,513
20 Jun 2022331.00331.00318.00318.00318.0088,857
17 Jun 2022334.00336.44324.00324.00324.00181,909
16 Jun 2022337.00341.56333.00335.00335.0048,552
15 Jun 2022340.00344.57337.00340.00340.0050,386
14 Jun 2022346.00347.42340.00340.00340.0035,216
13 Jun 2022351.00355.00343.00343.00343.0054,545
10 Jun 2022348.00354.12347.00352.00352.00119,876
09 Jun 2022350.00351.53347.86350.00350.0023,398
08 Jun 2022350.00351.00348.00351.00351.0015,759
07 Jun 2022349.00350.00346.00348.00348.0021,794
06 Jun 2022346.00348.00346.00347.00347.0057,046
01 Jun 2022352.00354.38346.00346.00346.0066,841
31 May 2022354.00355.00350.00350.00350.0072,900
30 May 2022347.00354.00335.86354.00354.00100,029
27 May 2022344.00349.00343.00347.00347.0076,976
26 May 2022348.00348.00332.20343.00343.00194,610
25 May 2022342.00349.00337.00348.00348.0034,069
24 May 2022340.00349.00340.00349.00349.0025,004
23 May 2022335.00346.15335.00335.00335.0030,924
20 May 2022346.00346.00337.00343.00343.0071,857
19 May 2022337.00348.22331.00340.00340.0087,841
18 May 2022341.00349.00340.00349.00349.0046,654
17 May 2022349.00349.00332.00341.00341.0066,213
16 May 2022346.00349.00338.00349.00349.0021,074
13 May 2022336.00347.00334.55347.00347.0047,529
12 May 2022341.00345.50336.00338.00338.0088,814
11 May 2022341.00350.00340.84350.00350.0031,389
10 May 2022342.00347.59337.00337.00337.0033,730
09 May 2022342.00350.00340.00340.00340.0047,113
06 May 2022339.00355.74339.00355.00355.0050,034
05 May 2022350.00353.88340.00347.00347.00227,661
04 May 2022352.00359.00348.00348.00348.0039,235
03 May 2022357.00358.00350.00350.00350.00193,967
29 Apr 2022360.00363.41353.00353.00353.00479,705
28 Apr 2022365.00365.00363.20365.00365.0073,960
27 Apr 2022365.00365.00360.00365.00365.0028,479
26 Apr 2022361.00364.00358.03364.00364.00539,828
25 Apr 2022359.00365.00359.00362.00362.0039,746
22 Apr 2022361.00364.00359.00360.00360.0026,944
21 Apr 2022361.00365.00359.00359.00359.0069,228
20 Apr 2022366.00368.93359.00359.00359.00506,684
19 Apr 2022369.00369.00359.00362.00362.00170,901
14 Apr 2022369.00370.00363.00365.00365.00101,196
13 Apr 2022376.00381.60369.00369.00369.0054,830
12 Apr 2022377.00380.00371.91373.00373.0018,812
11 Apr 2022386.00386.00373.00382.00382.0050,265
08 Apr 2022384.00385.00373.00385.00385.0053,649
07 Apr 2022378.00379.00370.00372.00372.0076,692
06 Apr 2022376.00383.00376.00379.00379.0029,138
05 Apr 2022377.00385.00375.00381.00381.0055,868
04 Apr 2022387.00387.00374.00376.00376.0078,989
01 Apr 2022396.00396.00380.00384.00384.0036,576
31 Mar 2022388.00396.00382.00382.00382.00237,936
30 Mar 2022391.00396.00389.00395.00395.0011,161
29 Mar 2022383.00391.00378.79390.00390.0026,656
28 Mar 2022378.00390.00378.00390.00390.0027,380
25 Mar 2022379.00385.00370.00385.00385.0046,510
24 Mar 2022381.00381.00371.00371.00371.00161,624
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...