UK markets closed

Phoenix Spree Deutschland Limited (PSDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
343.00+3.00 (+0.88%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022348.22346.00337.00343.00343.0067,436
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
10 May 2022342.00347.59337.00337.00332.8733,730
09 May 2022342.00350.00340.00340.00335.8347,113
06 May 2022339.00355.74339.00355.00350.6550,034
05 May 2022350.00353.88340.00347.00342.75227,661
04 May 2022352.00359.00348.00348.00343.7339,235
03 May 2022357.00358.00350.00350.00345.71193,967
29 Apr 2022360.00363.41353.00353.00348.67479,705
28 Apr 2022365.00365.00363.20365.00360.5373,960
27 Apr 2022365.00365.00360.00365.00360.5328,479
26 Apr 2022361.00364.00358.03364.00359.54539,828
25 Apr 2022359.00365.00359.00362.00357.5639,746
22 Apr 2022361.00364.00359.00360.00355.5926,944
21 Apr 2022361.00365.00359.00359.00354.6069,228
20 Apr 2022366.00368.93359.00359.00354.60506,684
19 Apr 2022369.00369.00359.00362.00357.56170,901
14 Apr 2022369.00370.00363.00365.00360.53101,196
13 Apr 2022376.00381.60369.00369.00364.4854,830
12 Apr 2022377.00380.00371.91373.00368.4318,812
11 Apr 2022386.00386.00373.00382.00377.3250,265
08 Apr 2022384.00385.00373.00385.00380.2853,649
07 Apr 2022378.00379.00370.00372.00367.4476,692
06 Apr 2022376.00383.00376.00379.00374.3529,138
05 Apr 2022377.00385.00375.00381.00376.3355,868
04 Apr 2022387.00387.00374.00376.00371.3978,989
01 Apr 2022396.00396.00380.00384.00379.2936,576
31 Mar 2022388.00396.00382.00382.00377.32237,936
30 Mar 2022391.00396.00389.00395.00390.1611,161
29 Mar 2022383.00391.00378.79390.00385.2226,656
28 Mar 2022378.00390.00378.00390.00385.2227,380
25 Mar 2022379.00385.00370.00385.00380.2846,510
24 Mar 2022381.00381.00371.00371.00366.45161,624
23 Mar 2022382.00388.00380.00383.00378.3113,403
22 Mar 2022387.00390.00386.00386.00381.2721,134
21 Mar 2022386.00391.00386.00389.00384.2337,459
18 Mar 2022376.00392.00376.00390.00385.22122,682
17 Mar 2022386.00391.00386.00386.00381.27175,237
16 Mar 2022390.00390.00381.00390.00385.2243,235
15 Mar 2022387.00389.02380.00380.00375.3412,550
14 Mar 2022378.00393.29378.00390.00385.22199,348
11 Mar 2022375.00390.00372.00390.00385.2288,520
10 Mar 2022375.00379.00370.50375.00370.40111,146
09 Mar 2022370.00375.00370.00375.00370.4070,452
08 Mar 2022365.00375.00360.00375.00370.4031,786
07 Mar 2022371.00382.00359.00371.00366.4556,406
04 Mar 2022387.00390.33372.00372.00367.4426,617
03 Mar 2022395.00395.00385.50387.00382.2673,043
02 Mar 2022392.00396.00389.33396.00391.1563,321
01 Mar 2022392.00392.00388.00391.00386.2124,539
28 Feb 2022388.00392.00387.01390.00385.2273,097
25 Feb 2022385.00391.00379.00391.00386.21314,911
24 Feb 2022385.00385.74376.00378.00373.3755,806
23 Feb 2022386.00388.37383.00385.00380.2838,037
22 Feb 2022386.00390.06380.00380.00375.3481,550
21 Feb 2022391.00397.40387.00387.00382.2674,993
18 Feb 2022387.00393.00387.00387.00382.2661,657
17 Feb 2022395.00395.00388.00388.00383.2497,434
16 Feb 2022387.00390.00387.00389.00384.2390,490
15 Feb 2022388.00389.40386.00386.00381.2731,926
14 Feb 2022396.00396.00388.00390.00385.22120,292
11 Feb 2022390.00392.00388.32392.00387.20104,682
10 Feb 2022389.00389.00385.00389.00384.2378,101
09 Feb 2022389.00389.00385.00387.00382.26119,954
08 Feb 2022381.00386.00378.01382.00377.32451,069
07 Feb 2022382.00389.90373.00378.00373.3747,258
04 Feb 2022384.00384.00379.00379.00374.3539,310
03 Feb 2022390.00390.00370.00380.00375.34107,925
02 Feb 2022389.00390.00386.00390.00385.2216,505
01 Feb 2022390.00392.00388.00389.00384.2336,977
31 Jan 2022388.00392.00388.00389.00384.2342,458
28 Jan 2022389.00392.78382.00382.00377.3239,938
27 Jan 2022380.00390.00379.00390.00385.22390,746
26 Jan 2022382.00383.00374.00380.00375.34105,129
25 Jan 2022389.00389.00376.00380.00375.3443,544
24 Jan 2022387.00389.00379.00384.00379.2976,514
21 Jan 2022387.00389.00384.00384.00379.2971,474
20 Jan 2022390.00394.00387.00390.00385.2218,839
19 Jan 2022388.00390.00388.00390.00385.2254,041
18 Jan 2022388.00389.97387.00388.00383.2450,999
17 Jan 2022387.00390.00386.02390.00385.2228,619
14 Jan 2022390.00390.00384.00386.00381.2737,128
13 Jan 2022390.00390.00387.00390.00385.2226,820
12 Jan 2022390.00390.00384.00384.00379.2920,291
11 Jan 2022391.00393.00388.00388.00383.2435,499
10 Jan 2022393.00394.00387.00390.00385.2227,192
07 Jan 2022393.00395.00393.00393.00388.1827,664
06 Jan 2022396.00399.00393.00393.00388.1845,629
05 Jan 2022397.00398.00397.00397.00392.131,058
04 Jan 2022398.00400.00396.00397.00392.1388,834
31 Dec 2021397.00398.00395.00398.00393.123,322
30 Dec 2021393.00396.00391.01396.00391.1512,275
29 Dec 2021393.00393.97390.00393.00388.1836,906
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...