Phoenix Spree Deutschland Limited (PSDL.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 348.22 | 346.00 | 337.00 | 343.00 | 343.00 | 67,436 |
| 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 |
| 10 May 2022 | 342.00 | 347.59 | 337.00 | 337.00 | 332.87 | 33,730 |
| 09 May 2022 | 342.00 | 350.00 | 340.00 | 340.00 | 335.83 | 47,113 |
| 06 May 2022 | 339.00 | 355.74 | 339.00 | 355.00 | 350.65 | 50,034 |
| 05 May 2022 | 350.00 | 353.88 | 340.00 | 347.00 | 342.75 | 227,661 |
| 04 May 2022 | 352.00 | 359.00 | 348.00 | 348.00 | 343.73 | 39,235 |
| 03 May 2022 | 357.00 | 358.00 | 350.00 | 350.00 | 345.71 | 193,967 |
| 29 Apr 2022 | 360.00 | 363.41 | 353.00 | 353.00 | 348.67 | 479,705 |
| 28 Apr 2022 | 365.00 | 365.00 | 363.20 | 365.00 | 360.53 | 73,960 |
| 27 Apr 2022 | 365.00 | 365.00 | 360.00 | 365.00 | 360.53 | 28,479 |
| 26 Apr 2022 | 361.00 | 364.00 | 358.03 | 364.00 | 359.54 | 539,828 |
| 25 Apr 2022 | 359.00 | 365.00 | 359.00 | 362.00 | 357.56 | 39,746 |
| 22 Apr 2022 | 361.00 | 364.00 | 359.00 | 360.00 | 355.59 | 26,944 |
| 21 Apr 2022 | 361.00 | 365.00 | 359.00 | 359.00 | 354.60 | 69,228 |
| 20 Apr 2022 | 366.00 | 368.93 | 359.00 | 359.00 | 354.60 | 506,684 |
| 19 Apr 2022 | 369.00 | 369.00 | 359.00 | 362.00 | 357.56 | 170,901 |
| 14 Apr 2022 | 369.00 | 370.00 | 363.00 | 365.00 | 360.53 | 101,196 |
| 13 Apr 2022 | 376.00 | 381.60 | 369.00 | 369.00 | 364.48 | 54,830 |
| 12 Apr 2022 | 377.00 | 380.00 | 371.91 | 373.00 | 368.43 | 18,812 |
| 11 Apr 2022 | 386.00 | 386.00 | 373.00 | 382.00 | 377.32 | 50,265 |
| 08 Apr 2022 | 384.00 | 385.00 | 373.00 | 385.00 | 380.28 | 53,649 |
| 07 Apr 2022 | 378.00 | 379.00 | 370.00 | 372.00 | 367.44 | 76,692 |
| 06 Apr 2022 | 376.00 | 383.00 | 376.00 | 379.00 | 374.35 | 29,138 |
| 05 Apr 2022 | 377.00 | 385.00 | 375.00 | 381.00 | 376.33 | 55,868 |
| 04 Apr 2022 | 387.00 | 387.00 | 374.00 | 376.00 | 371.39 | 78,989 |
| 01 Apr 2022 | 396.00 | 396.00 | 380.00 | 384.00 | 379.29 | 36,576 |
| 31 Mar 2022 | 388.00 | 396.00 | 382.00 | 382.00 | 377.32 | 237,936 |
| 30 Mar 2022 | 391.00 | 396.00 | 389.00 | 395.00 | 390.16 | 11,161 |
| 29 Mar 2022 | 383.00 | 391.00 | 378.79 | 390.00 | 385.22 | 26,656 |
| 28 Mar 2022 | 378.00 | 390.00 | 378.00 | 390.00 | 385.22 | 27,380 |
| 25 Mar 2022 | 379.00 | 385.00 | 370.00 | 385.00 | 380.28 | 46,510 |
| 24 Mar 2022 | 381.00 | 381.00 | 371.00 | 371.00 | 366.45 | 161,624 |
| 23 Mar 2022 | 382.00 | 388.00 | 380.00 | 383.00 | 378.31 | 13,403 |
| 22 Mar 2022 | 387.00 | 390.00 | 386.00 | 386.00 | 381.27 | 21,134 |
| 21 Mar 2022 | 386.00 | 391.00 | 386.00 | 389.00 | 384.23 | 37,459 |
| 18 Mar 2022 | 376.00 | 392.00 | 376.00 | 390.00 | 385.22 | 122,682 |
| 17 Mar 2022 | 386.00 | 391.00 | 386.00 | 386.00 | 381.27 | 175,237 |
| 16 Mar 2022 | 390.00 | 390.00 | 381.00 | 390.00 | 385.22 | 43,235 |
| 15 Mar 2022 | 387.00 | 389.02 | 380.00 | 380.00 | 375.34 | 12,550 |
| 14 Mar 2022 | 378.00 | 393.29 | 378.00 | 390.00 | 385.22 | 199,348 |
| 11 Mar 2022 | 375.00 | 390.00 | 372.00 | 390.00 | 385.22 | 88,520 |
| 10 Mar 2022 | 375.00 | 379.00 | 370.50 | 375.00 | 370.40 | 111,146 |
| 09 Mar 2022 | 370.00 | 375.00 | 370.00 | 375.00 | 370.40 | 70,452 |
| 08 Mar 2022 | 365.00 | 375.00 | 360.00 | 375.00 | 370.40 | 31,786 |
| 07 Mar 2022 | 371.00 | 382.00 | 359.00 | 371.00 | 366.45 | 56,406 |
| 04 Mar 2022 | 387.00 | 390.33 | 372.00 | 372.00 | 367.44 | 26,617 |
| 03 Mar 2022 | 395.00 | 395.00 | 385.50 | 387.00 | 382.26 | 73,043 |
| 02 Mar 2022 | 392.00 | 396.00 | 389.33 | 396.00 | 391.15 | 63,321 |
| 01 Mar 2022 | 392.00 | 392.00 | 388.00 | 391.00 | 386.21 | 24,539 |
| 28 Feb 2022 | 388.00 | 392.00 | 387.01 | 390.00 | 385.22 | 73,097 |
| 25 Feb 2022 | 385.00 | 391.00 | 379.00 | 391.00 | 386.21 | 314,911 |
| 24 Feb 2022 | 385.00 | 385.74 | 376.00 | 378.00 | 373.37 | 55,806 |
| 23 Feb 2022 | 386.00 | 388.37 | 383.00 | 385.00 | 380.28 | 38,037 |
| 22 Feb 2022 | 386.00 | 390.06 | 380.00 | 380.00 | 375.34 | 81,550 |
| 21 Feb 2022 | 391.00 | 397.40 | 387.00 | 387.00 | 382.26 | 74,993 |
| 18 Feb 2022 | 387.00 | 393.00 | 387.00 | 387.00 | 382.26 | 61,657 |
| 17 Feb 2022 | 395.00 | 395.00 | 388.00 | 388.00 | 383.24 | 97,434 |
| 16 Feb 2022 | 387.00 | 390.00 | 387.00 | 389.00 | 384.23 | 90,490 |
| 15 Feb 2022 | 388.00 | 389.40 | 386.00 | 386.00 | 381.27 | 31,926 |
| 14 Feb 2022 | 396.00 | 396.00 | 388.00 | 390.00 | 385.22 | 120,292 |
| 11 Feb 2022 | 390.00 | 392.00 | 388.32 | 392.00 | 387.20 | 104,682 |
| 10 Feb 2022 | 389.00 | 389.00 | 385.00 | 389.00 | 384.23 | 78,101 |
| 09 Feb 2022 | 389.00 | 389.00 | 385.00 | 387.00 | 382.26 | 119,954 |
| 08 Feb 2022 | 381.00 | 386.00 | 378.01 | 382.00 | 377.32 | 451,069 |
| 07 Feb 2022 | 382.00 | 389.90 | 373.00 | 378.00 | 373.37 | 47,258 |
| 04 Feb 2022 | 384.00 | 384.00 | 379.00 | 379.00 | 374.35 | 39,310 |
| 03 Feb 2022 | 390.00 | 390.00 | 370.00 | 380.00 | 375.34 | 107,925 |
| 02 Feb 2022 | 389.00 | 390.00 | 386.00 | 390.00 | 385.22 | 16,505 |
| 01 Feb 2022 | 390.00 | 392.00 | 388.00 | 389.00 | 384.23 | 36,977 |
| 31 Jan 2022 | 388.00 | 392.00 | 388.00 | 389.00 | 384.23 | 42,458 |
| 28 Jan 2022 | 389.00 | 392.78 | 382.00 | 382.00 | 377.32 | 39,938 |
| 27 Jan 2022 | 380.00 | 390.00 | 379.00 | 390.00 | 385.22 | 390,746 |
| 26 Jan 2022 | 382.00 | 383.00 | 374.00 | 380.00 | 375.34 | 105,129 |
| 25 Jan 2022 | 389.00 | 389.00 | 376.00 | 380.00 | 375.34 | 43,544 |
| 24 Jan 2022 | 387.00 | 389.00 | 379.00 | 384.00 | 379.29 | 76,514 |
| 21 Jan 2022 | 387.00 | 389.00 | 384.00 | 384.00 | 379.29 | 71,474 |
| 20 Jan 2022 | 390.00 | 394.00 | 387.00 | 390.00 | 385.22 | 18,839 |
| 19 Jan 2022 | 388.00 | 390.00 | 388.00 | 390.00 | 385.22 | 54,041 |
| 18 Jan 2022 | 388.00 | 389.97 | 387.00 | 388.00 | 383.24 | 50,999 |
| 17 Jan 2022 | 387.00 | 390.00 | 386.02 | 390.00 | 385.22 | 28,619 |
| 14 Jan 2022 | 390.00 | 390.00 | 384.00 | 386.00 | 381.27 | 37,128 |
| 13 Jan 2022 | 390.00 | 390.00 | 387.00 | 390.00 | 385.22 | 26,820 |
| 12 Jan 2022 | 390.00 | 390.00 | 384.00 | 384.00 | 379.29 | 20,291 |
| 11 Jan 2022 | 391.00 | 393.00 | 388.00 | 388.00 | 383.24 | 35,499 |
| 10 Jan 2022 | 393.00 | 394.00 | 387.00 | 390.00 | 385.22 | 27,192 |
| 07 Jan 2022 | 393.00 | 395.00 | 393.00 | 393.00 | 388.18 | 27,664 |
| 06 Jan 2022 | 396.00 | 399.00 | 393.00 | 393.00 | 388.18 | 45,629 |
| 05 Jan 2022 | 397.00 | 398.00 | 397.00 | 397.00 | 392.13 | 1,058 |
| 04 Jan 2022 | 398.00 | 400.00 | 396.00 | 397.00 | 392.13 | 88,834 |
| 31 Dec 2021 | 397.00 | 398.00 | 395.00 | 398.00 | 393.12 | 3,322 |
| 30 Dec 2021 | 393.00 | 396.00 | 391.01 | 396.00 | 391.15 | 12,275 |
| 29 Dec 2021 | 393.00 | 393.97 | 390.00 | 393.00 | 388.18 | 36,906 |
| *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.
