Phoenix Spree Deutschland Limited (PSDL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:48PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 286.00 | 295.90 | 285.71 | 290.00 | 290.00 | 139,013 |
| 29 Sept 2022 | 285.00 | 306.00 | 262.20 | 290.00 | 290.00 | 70,467 |
| 28 Sept 2022 | 272.00 | 287.00 | 260.84 | 287.00 | 287.00 | 46,738 |
| 27 Sept 2022 | 278.00 | 289.00 | 264.00 | 273.00 | 273.00 | 19,939 |
| 26 Sept 2022 | 279.00 | 289.00 | 279.00 | 279.93 | 279.93 | 26,790 |
| 23 Sept 2022 | 289.00 | 295.11 | 285.00 | 285.00 | 285.00 | 57,496 |
| 22 Sept 2022 | 298.00 | 298.00 | 291.00 | 295.00 | 295.00 | 6,642 |
| 21 Sept 2022 | 297.00 | 298.95 | 295.00 | 296.00 | 296.00 | 1,720 |
| 20 Sept 2022 | 299.00 | 304.69 | 299.00 | 299.00 | 299.00 | 5,346 |
| 16 Sept 2022 | 301.00 | 306.00 | 296.00 | 299.00 | 299.00 | 109,559 |
| 15 Sept 2022 | 301.00 | 305.32 | 296.00 | 300.00 | 300.00 | 37,681 |
| 14 Sept 2022 | 310.00 | 310.00 | 296.00 | 298.00 | 298.00 | 17,575 |
| 13 Sept 2022 | 310.00 | 310.00 | 301.00 | 307.00 | 307.00 | 45,778 |
| 12 Sept 2022 | 305.93 | 306.00 | 297.00 | 302.00 | 302.00 | 67,166 |
| 09 Sept 2022 | 304.00 | 307.00 | 299.00 | 304.00 | 304.00 | 46,978 |
| 08 Sept 2022 | 307.00 | 308.80 | 295.00 | 303.00 | 303.00 | 176,564 |
| 07 Sept 2022 | 299.00 | 306.00 | 299.00 | 306.00 | 306.00 | 20,516 |
| 06 Sept 2022 | 299.00 | 303.00 | 299.00 | 302.00 | 302.00 | 47,826 |
| 05 Sept 2022 | 298.00 | 301.33 | 297.00 | 297.00 | 297.00 | 16,673 |
| 02 Sept 2022 | 300.00 | 303.00 | 297.00 | 300.00 | 300.00 | 3,007 |
| 01 Sept 2022 | 299.00 | 301.00 | 295.00 | 297.00 | 297.00 | 37,947 |
| 31 Aug 2022 | 299.00 | 299.00 | 292.00 | 299.00 | 299.00 | 52,855 |
| 30 Aug 2022 | 280.00 | 297.24 | 280.00 | 285.00 | 285.00 | 134,743 |
| 26 Aug 2022 | 294.00 | 304.00 | 278.00 | 278.00 | 278.00 | 155,763 |
| 25 Aug 2022 | 296.00 | 296.90 | 294.00 | 295.00 | 295.00 | 25,962 |
| 24 Aug 2022 | 300.00 | 301.80 | 295.00 | 295.00 | 295.00 | 22,781 |
| 23 Aug 2022 | 309.00 | 310.00 | 300.00 | 300.00 | 300.00 | 76,378 |
| 22 Aug 2022 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | 9,478 |
| 19 Aug 2022 | 315.00 | 318.50 | 309.00 | 309.00 | 309.00 | 12,140 |
| 18 Aug 2022 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | 24,339 |
| 17 Aug 2022 | 312.00 | 319.00 | 311.00 | 315.00 | 315.00 | 40,629 |
| 16 Aug 2022 | 316.00 | 316.00 | 311.00 | 315.00 | 315.00 | 13,169 |
| 15 Aug 2022 | 311.00 | 319.98 | 311.00 | 316.00 | 316.00 | 51,000 |
| 12 Aug 2022 | 331.00 | 331.00 | 315.00 | 317.00 | 317.00 | 46,926 |
| 11 Aug 2022 | 330.00 | 330.33 | 324.00 | 324.00 | 324.00 | 6,891 |
| 10 Aug 2022 | 331.00 | 332.50 | 325.00 | 325.00 | 325.00 | 13,421 |
| 09 Aug 2022 | 329.00 | 329.02 | 325.00 | 325.00 | 325.00 | 18,929 |
| 08 Aug 2022 | 330.00 | 331.16 | 329.00 | 329.00 | 329.00 | 3,266 |
| 05 Aug 2022 | 332.00 | 335.00 | 332.00 | 332.00 | 332.00 | 6,904 |
| 04 Aug 2022 | 344.00 | 344.00 | 330.00 | 335.00 | 335.00 | 14,780 |
| 03 Aug 2022 | 339.00 | 345.00 | 331.00 | 337.00 | 337.00 | 62,105 |
| 02 Aug 2022 | 337.00 | 342.00 | 336.00 | 342.00 | 342.00 | 7,083 |
| 01 Aug 2022 | 337.00 | 345.00 | 333.00 | 344.00 | 344.00 | 48,194 |
| 29 Jul 2022 | 326.00 | 340.00 | 325.00 | 338.00 | 338.00 | 23,178 |
| 28 Jul 2022 | 331.00 | 335.00 | 325.00 | 335.00 | 335.00 | 14,618 |
| 27 Jul 2022 | 321.00 | 325.00 | 320.36 | 325.00 | 325.00 | 33,454 |
| 26 Jul 2022 | 328.00 | 334.00 | 316.00 | 324.00 | 324.00 | 41,913 |
| 25 Jul 2022 | 338.00 | 338.00 | 329.00 | 338.00 | 338.00 | 32,513 |
| 22 Jul 2022 | 321.00 | 335.00 | 320.00 | 332.00 | 332.00 | 60,175 |
| 21 Jul 2022 | 319.00 | 328.00 | 319.00 | 328.00 | 328.00 | 21,620 |
| 20 Jul 2022 | 317.00 | 328.00 | 312.00 | 328.00 | 328.00 | 45,306 |
| 19 Jul 2022 | 311.00 | 316.00 | 311.00 | 316.00 | 316.00 | 59,640 |
| 18 Jul 2022 | 313.00 | 315.00 | 307.80 | 315.00 | 315.00 | 24,111 |
| 15 Jul 2022 | 305.00 | 315.00 | 302.44 | 315.00 | 315.00 | 36,982 |
| 14 Jul 2022 | 297.00 | 306.00 | 293.00 | 306.00 | 306.00 | 21,188 |
| 13 Jul 2022 | 299.00 | 302.00 | 295.00 | 295.00 | 295.00 | 41,756 |
| 12 Jul 2022 | 300.00 | 303.00 | 298.00 | 300.00 | 300.00 | 21,350 |
| 11 Jul 2022 | 301.00 | 306.00 | 299.04 | 305.00 | 305.00 | 19,878 |
| 08 Jul 2022 | 306.00 | 311.00 | 303.00 | 304.00 | 304.00 | 103,365 |
| 07 Jul 2022 | 302.00 | 314.00 | 300.02 | 314.00 | 314.00 | 50,778 |
| 06 Jul 2022 | 305.00 | 309.00 | 300.00 | 300.00 | 300.00 | 201,832 |
| 05 Jul 2022 | 313.00 | 313.00 | 305.00 | 309.00 | 309.00 | 88,100 |
| 04 Jul 2022 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | 7,185 |
| 01 Jul 2022 | 316.00 | 319.00 | 315.00 | 318.00 | 318.00 | 56,385 |
| 30 Jun 2022 | 322.00 | 322.00 | 316.00 | 316.00 | 316.00 | 70,906 |
| 29 Jun 2022 | 325.00 | 330.00 | 322.00 | 330.00 | 330.00 | 6,441 |
| 28 Jun 2022 | 325.00 | 328.00 | 325.00 | 327.00 | 327.00 | 16,341 |
| 27 Jun 2022 | 324.00 | 330.00 | 323.00 | 323.00 | 323.00 | 29,816 |
| 24 Jun 2022 | 323.00 | 331.00 | 323.00 | 323.00 | 323.00 | 31,750 |
| 23 Jun 2022 | 326.00 | 331.00 | 323.00 | 323.00 | 323.00 | 37,953 |
| 22 Jun 2022 | 330.00 | 330.00 | 316.00 | 330.00 | 330.00 | 16,893 |
| 21 Jun 2022 | 318.00 | 325.00 | 317.00 | 321.00 | 321.00 | 76,513 |
| 20 Jun 2022 | 331.00 | 331.00 | 318.00 | 318.00 | 318.00 | 88,857 |
| 17 Jun 2022 | 334.00 | 336.44 | 324.00 | 324.00 | 324.00 | 181,909 |
| 16 Jun 2022 | 337.00 | 341.56 | 333.00 | 335.00 | 335.00 | 48,552 |
| 15 Jun 2022 | 340.00 | 344.57 | 337.00 | 340.00 | 340.00 | 50,386 |
| 14 Jun 2022 | 346.00 | 347.42 | 340.00 | 340.00 | 340.00 | 35,216 |
| 13 Jun 2022 | 351.00 | 355.00 | 343.00 | 343.00 | 343.00 | 54,545 |
| 10 Jun 2022 | 348.00 | 354.12 | 347.00 | 352.00 | 352.00 | 119,876 |
| 09 Jun 2022 | 350.00 | 351.53 | 347.86 | 350.00 | 350.00 | 23,398 |
| 08 Jun 2022 | 350.00 | 351.00 | 348.00 | 351.00 | 351.00 | 15,759 |
| 07 Jun 2022 | 349.00 | 350.00 | 346.00 | 348.00 | 348.00 | 21,794 |
| 06 Jun 2022 | 346.00 | 348.00 | 346.00 | 347.00 | 347.00 | 57,046 |
| 01 Jun 2022 | 352.00 | 354.38 | 346.00 | 346.00 | 346.00 | 66,841 |
| 31 May 2022 | 354.00 | 355.00 | 350.00 | 350.00 | 350.00 | 72,900 |
| 30 May 2022 | 347.00 | 354.00 | 335.86 | 354.00 | 354.00 | 100,029 |
| 27 May 2022 | 344.00 | 349.00 | 343.00 | 347.00 | 347.00 | 76,976 |
| 26 May 2022 | 348.00 | 348.00 | 332.20 | 343.00 | 343.00 | 194,610 |
| 25 May 2022 | 342.00 | 349.00 | 337.00 | 348.00 | 348.00 | 34,069 |
| 24 May 2022 | 340.00 | 349.00 | 340.00 | 349.00 | 349.00 | 25,004 |
| 23 May 2022 | 335.00 | 346.15 | 335.00 | 335.00 | 335.00 | 30,924 |
| 20 May 2022 | 346.00 | 346.00 | 337.00 | 343.00 | 343.00 | 71,857 |
| 19 May 2022 | 337.00 | 348.22 | 331.00 | 340.00 | 340.00 | 87,841 |
| 18 May 2022 | 341.00 | 349.00 | 340.00 | 349.00 | 349.00 | 46,654 |
| 17 May 2022 | 349.00 | 349.00 | 332.00 | 341.00 | 341.00 | 66,213 |
| 16 May 2022 | 346.00 | 349.00 | 338.00 | 349.00 | 349.00 | 21,074 |
| 13 May 2022 | 336.00 | 347.00 | 334.55 | 347.00 | 347.00 | 47,529 |
| 12 May 2022 | 341.00 | 345.50 | 336.00 | 338.00 | 338.00 | 88,814 |
| 12 May 2022 | 4.29 Dividend | |||||
| 11 May 2022 | 341.00 | 350.00 | 340.84 | 350.00 | 345.71 | 31,389 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
