UK markets closed

Phoenix Spree Deutschland Limited (PSDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
384.00-6.00 (-1.54%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022387.00389.00384.00384.00384.0071,474
20 Jan 2022390.00394.00387.00390.00390.0018,839
19 Jan 2022388.00390.00388.00390.00390.0054,041
18 Jan 2022388.00389.97387.00388.00388.0050,999
17 Jan 2022387.00390.00386.02390.00390.0028,619
14 Jan 2022390.00390.00384.00386.00386.0037,128
13 Jan 2022390.00390.00387.00390.00390.0026,820
12 Jan 2022390.00390.00384.00384.00384.0020,291
11 Jan 2022391.00393.00388.00388.00388.0035,499
10 Jan 2022393.00394.00387.00390.00390.0027,192
07 Jan 2022393.00395.00393.00393.00393.0027,664
06 Jan 2022396.00399.00393.00393.00393.0045,629
05 Jan 2022397.00398.00397.00397.00397.001,058
04 Jan 2022398.00400.00396.00397.00397.0088,834
31 Dec 2021397.00398.00395.00398.00398.003,322
30 Dec 2021393.00396.00391.01396.00396.0012,275
29 Dec 2021393.00393.97390.00393.00393.0036,906
24 Dec 2021391.50391.50391.50391.50391.50-
23 Dec 2021389.00392.88387.00390.00390.0032,496
22 Dec 2021386.00391.97386.00388.00388.0064,852
21 Dec 2021392.00392.00385.00385.00385.0044,394
20 Dec 2021398.00400.00388.00388.00388.0082,450
17 Dec 2021401.00401.00395.35401.00401.00284,360
16 Dec 2021401.00402.00400.00401.00401.0045,336
15 Dec 2021395.00400.19394.05400.00400.0094,091
14 Dec 2021398.00398.26395.00396.00396.0048,732
13 Dec 2021393.00401.00393.00400.00400.0083,319
10 Dec 2021394.00396.00393.00393.00393.0048,153
09 Dec 2021395.00400.34394.00394.00394.0047,469
08 Dec 2021397.00397.90394.00394.00394.0032,507
07 Dec 2021397.00401.00390.00394.00394.0095,320
06 Dec 2021398.00402.00398.00398.00398.0033,762
03 Dec 2021401.00401.00399.00400.00400.0029,912
02 Dec 2021396.00402.00395.00402.00402.0039,985
01 Dec 2021400.00400.00393.00395.00395.0074,461
30 Nov 2021400.00401.78396.00396.00396.0086,074
29 Nov 2021401.00402.98400.40401.00401.0095,169
26 Nov 2021403.00405.00400.00400.00400.00102,492
25 Nov 2021403.00405.00403.00404.00404.00349,014
24 Nov 2021405.00405.00403.00405.00405.0051,809
23 Nov 2021402.00405.00402.00403.00403.00349,197
22 Nov 2021404.00404.25402.00403.00403.00126,526
19 Nov 2021403.00405.00402.00405.00405.0051,124
18 Nov 2021403.00405.00401.22403.00403.0024,959
17 Nov 2021402.00404.00402.00404.00404.001,092,561
16 Nov 2021404.00405.00402.00402.00402.0085,615
15 Nov 2021406.00406.00402.00405.00405.00156,599
12 Nov 2021403.00404.00400.00400.00400.0024,456
11 Nov 2021401.00403.00401.00402.00402.0033,662
10 Nov 2021402.00405.00401.20402.00402.0031,395
09 Nov 2021403.00405.00401.00401.00401.00165,185
08 Nov 2021402.00404.52401.00402.00402.0058,799
05 Nov 2021402.00405.00402.00402.00402.0042,792
04 Nov 2021404.00405.00399.00405.00405.0042,872
03 Nov 2021402.00404.00401.00402.00402.0068,193
02 Nov 2021406.00406.00399.00399.00399.0085,313
01 Nov 2021401.00404.37401.00404.00404.0038,379
29 Oct 2021402.00406.00401.00401.00401.0063,785
28 Oct 2021403.00406.00402.00406.00406.00432,161
27 Oct 2021402.00407.00396.00405.00405.00288,610
26 Oct 2021399.00402.42396.00400.00400.00265,734
25 Oct 2021400.00403.00399.00400.00400.0092,392
22 Oct 2021400.00403.25396.00396.00396.00132,737
21 Oct 2021403.00407.94402.00402.00402.00759,610
20 Oct 2021407.00407.00400.00404.00404.0045,292
19 Oct 2021403.00408.00401.31408.00408.00192,694
18 Oct 2021399.00404.98397.82404.00404.0087,825
15 Oct 2021398.00400.00396.41400.00400.0048,359
14 Oct 2021399.00400.00396.00396.00396.0075,719
13 Oct 2021392.00400.00392.00397.00397.0080,371
12 Oct 2021389.00400.00389.00400.00400.00223,444
11 Oct 2021391.00393.00391.00392.00392.0034,663
08 Oct 2021393.00396.00390.00394.00394.0027,168
07 Oct 2021391.00395.00388.00394.00394.0082,119
07 Oct 20212.02 Dividend
06 Oct 2021391.00396.36384.00384.00381.9894,039
05 Oct 2021396.00400.00393.00393.00390.9370,590
04 Oct 2021394.00398.50393.79396.00393.9292,544
01 Oct 2021388.00394.00386.30394.00391.9390,990
30 Sept 2021391.00395.70385.00385.00382.97135,617
29 Sept 2021390.00396.00390.00390.00387.9560,570
28 Sept 2021399.00400.60388.00390.00387.9591,642
27 Sept 2021399.00403.92395.00400.00397.90187,741
24 Sept 2021399.00403.00391.00393.00390.93192,716
23 Sept 2021395.00404.00395.00404.00401.87510,356
22 Sept 2021401.00401.00392.00396.00393.9272,246
21 Sept 2021392.00397.00391.00395.00392.9250,337
20 Sept 2021396.00398.10388.20390.00387.95131,716
17 Sept 2021403.00403.00400.00400.00397.90472,409
16 Sept 2021403.00405.00400.00400.00397.90549,964
15 Sept 2021398.00405.00396.00402.00399.89165,855
14 Sept 2021401.00402.92396.00402.00399.89143,755
13 Sept 2021403.00404.00403.00403.00400.8815,788
10 Sept 2021405.00405.00400.00401.00398.8989,969
09 Sept 2021398.00405.00398.00402.00399.89126,540
08 Sept 2021403.00406.00393.00393.00390.9393,057
07 Sept 2021404.00406.00402.00402.00399.8971,464
06 Sept 2021404.00406.00404.00404.00401.87136,153
03 Sept 2021405.00407.00401.00401.00398.89113,197
02 Sept 2021406.00407.95405.00407.00404.8631,283
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...