UK markets closed

Phoenix Spree Deutschland Limited (PSDL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
290.000.00 (0.00%)
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022286.00295.90285.71290.00290.00139,013
29 Sept 2022285.00306.00262.20290.00290.0070,467
28 Sept 2022272.00287.00260.84287.00287.0046,738
27 Sept 2022278.00289.00264.00273.00273.0019,939
26 Sept 2022279.00289.00279.00279.93279.9326,790
23 Sept 2022289.00295.11285.00285.00285.0057,496
22 Sept 2022298.00298.00291.00295.00295.006,642
21 Sept 2022297.00298.95295.00296.00296.001,720
20 Sept 2022299.00304.69299.00299.00299.005,346
16 Sept 2022301.00306.00296.00299.00299.00109,559
15 Sept 2022301.00305.32296.00300.00300.0037,681
14 Sept 2022310.00310.00296.00298.00298.0017,575
13 Sept 2022310.00310.00301.00307.00307.0045,778
12 Sept 2022305.93306.00297.00302.00302.0067,166
09 Sept 2022304.00307.00299.00304.00304.0046,978
08 Sept 2022307.00308.80295.00303.00303.00176,564
07 Sept 2022299.00306.00299.00306.00306.0020,516
06 Sept 2022299.00303.00299.00302.00302.0047,826
05 Sept 2022298.00301.33297.00297.00297.0016,673
02 Sept 2022300.00303.00297.00300.00300.003,007
01 Sept 2022299.00301.00295.00297.00297.0037,947
31 Aug 2022299.00299.00292.00299.00299.0052,855
30 Aug 2022280.00297.24280.00285.00285.00134,743
26 Aug 2022294.00304.00278.00278.00278.00155,763
25 Aug 2022296.00296.90294.00295.00295.0025,962
24 Aug 2022300.00301.80295.00295.00295.0022,781
23 Aug 2022309.00310.00300.00300.00300.0076,378
22 Aug 2022309.00312.00309.00312.00312.009,478
19 Aug 2022315.00318.50309.00309.00309.0012,140
18 Aug 2022319.00319.00312.00312.00312.0024,339
17 Aug 2022312.00319.00311.00315.00315.0040,629
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
12 May 20224.29 Dividend
11 May 2022341.00350.00340.84350.00345.7131,389
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...