Phoenix Spree Deutschland Limited Shs NPV (PSDL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Phoenix Spree Deutschland Limited Shs NPV

Date Open High Low Close* Volume
24/07/2026 158.00p 161.00p 158.00p 160.00p 39955
23/07/2026 159.00p 160.00p 158.00p 159.00p 50011
22/07/2026 162.00p 162.00p 159.00p 159.00p 34283
21/07/2026 160.00p 161.00p 158.00p 161.00p 15023
20/07/2026 161.00p 162.00p 158.20p 160.00p 9581
17/07/2026 163.00p 164.00p 160.00p 162.00p 60194
16/07/2026 165.00p 165.00p 164.00p 164.00p 14842
15/07/2026 163.00p 165.00p 163.00p 164.00p 5035
14/07/2026 163.00p 165.00p 163.00p 165.00p 26244
13/07/2026 163.00p 164.00p 163.00p 164.00p 201
10/07/2026 163.00p 165.00p 163.00p 163.00p 1047
09/07/2026 165.00p 165.00p 162.00p 164.00p 18331
08/07/2026 167.00p 168.00p 166.00p 167.00p 21613
07/07/2026 166.00p 169.00p 164.02p 166.50p 13931
06/07/2026 169.00p 169.00p 165.02p 167.24p 3654
03/07/2026 165.00p 165.00p 163.20p 165.00p 63623
02/07/2026 162.00p 165.00p 159.26p 162.30p 25322
01/07/2026 163.28p 168.00p 161.08p 168.00p 23700
30/06/2026 171.00p 176.50p 167.50p 168.00p 52938
29/06/2026 167.50p 169.75p 166.50p 167.00p 150582
26/06/2026 166.50p 167.53p 166.50p 167.00p 7652
25/06/2026 166.50p 169.99p 166.50p 167.50p 53722
24/06/2026 167.50p 169.50p 167.00p 167.00p 101370
23/06/2026 167.50p 168.50p 166.50p 167.00p 75101
22/06/2026 169.00p 171.82p 167.50p 169.50p 26141
19/06/2026 170.00p 172.00p 166.50p 169.00p 173150
18/06/2026 169.00p 169.97p 169.00p 169.00p 1646
17/06/2026 170.00p 170.35p 166.00p 169.50p 14196
16/06/2026 168.00p 170.00p 167.50p 170.00p 8590
15/06/2026 170.00p 171.98p 168.00p 170.00p 7776
12/06/2026 170.00p 175.94p 167.50p 171.00p 28641
11/06/2026 169.50p 170.00p 167.50p 168.75p 6476
10/06/2026 167.00p 171.45p 166.00p 169.00p 30434
09/06/2026 170.50p 171.00p 166.50p 167.50p 8222
08/06/2026 171.50p 171.98p 167.00p 167.00p 13809
05/06/2026 172.00p 172.00p 170.00p 170.00p 4944
04/06/2026 172.00p 176.00p 171.00p 171.00p 36909
03/06/2026 171.00p 174.79p 171.00p 172.00p 4330
02/06/2026 171.50p 174.00p 171.50p 171.50p 16043
01/06/2026 172.00p 175.50p 171.00p 171.00p 17832
29/05/2026 172.00p 173.63p 171.00p 172.00p 8233
28/05/2026 174.50p 175.00p 171.00p 171.00p 7559
27/05/2026 174.00p 175.00p 173.00p 173.75p 30356
26/05/2026 172.00p 175.96p 168.00p 168.00p 144952
22/05/2026 170.50p 174.00p 170.50p 172.00p 2318
21/05/2026 171.50p 177.00p 171.50p 171.50p 22063
20/05/2026 172.00p 177.00p 172.00p 177.00p 24548
19/05/2026 172.00p 174.32p 172.44p 173.75p 4317
18/05/2026 172.00p 177.44p 172.00p 173.00p 21787
15/05/2026 172.00p 172.47p 172.00p 172.00p 5318
14/05/2026 173.00p 177.45p 170.00p 175.00p 9428
13/05/2026 173.00p 177.45p 170.00p 170.00p 10982
12/05/2026 173.00p 174.50p 173.00p 173.00p 15073
11/05/2026 173.00p 177.45p 173.00p 175.25p 3872
08/05/2026 171.00p 177.50p 171.00p 173.00p 6972
07/05/2026 170.50p 180.50p 170.50p 174.25p 9482
06/05/2026 175.50p 180.03p 172.00p 172.50p 42993
05/05/2026 170.50p 178.50p 170.50p 178.00p 29180
01/05/2026 170.50p 177.17p 170.50p 176.00p 1932
30/04/2026 171.00p 178.50p 171.00p 175.50p 9663
29/04/2026 175.00p 177.63p 171.50p 171.50p 24849
28/04/2026 170.50p 177.08p 170.50p 176.50p 50650
27/04/2026 174.00p 178.00p 174.00p 178.00p 30717
24/04/2026 168.50p 176.00p 168.50p 176.00p 57579
23/04/2026 167.50p 178.50p 167.50p 176.25p 96012
22/04/2026 167.50p 170.00p 167.50p 168.00p 7218
21/04/2026 167.50p 170.00p 167.50p 168.75p 43144
20/04/2026 166.00p 169.38p 166.00p 168.50p 67407
17/04/2026 168.00p 171.00p 168.00p 171.00p 43543
16/04/2026 169.00p 169.25p 166.00p 168.00p 48734
15/04/2026 165.00p 167.37p 165.00p 165.50p 20493
14/04/2026 165.00p 168.50p 165.00p 166.00p 32530
13/04/2026 165.00p 168.50p 165.00p 166.75p 6942
10/04/2026 165.00p 166.43p 163.50p 165.00p 673
09/04/2026 169.00p 169.00p 161.64p 169.00p 8559
08/04/2026 164.50p 165.00p 161.50p 163.00p 14282
07/04/2026 161.00p 166.50p 158.34p 161.50p 157097
02/04/2026 161.00p 164.50p 160.50p 164.00p 223666
01/04/2026 162.00p 165.45p 161.00p 162.00p 84450
31/03/2026 161.00p 164.00p 161.00p 164.00p 26868
30/03/2026 162.00p 162.75p 160.52p 161.50p 55070
27/03/2026 162.50p 164.75p 162.00p 162.00p 2036
26/03/2026 165.00p 165.00p 161.00p 161.00p 11092
25/03/2026 165.00p 165.00p 163.00p 163.00p 50176
24/03/2026 167.00p 168.27p 162.50p 163.00p 168351
23/03/2026 168.00p 170.20p 164.48p 167.00p 205470
20/03/2026 168.50p 171.54p 167.00p 170.00p 45345
19/03/2026 169.00p 173.00p 168.54p 170.25p 52119
18/03/2026 175.50p 175.50p 167.09p 170.00p 28883
17/03/2026 173.00p 175.50p 167.09p 174.50p 90914
16/03/2026 175.00p 175.50p 166.50p 171.00p 18700
13/03/2026 170.00p 175.00p 169.00p 169.50p 19033
12/03/2026 174.50p 175.50p 169.50p 169.50p 60244
11/03/2026 172.00p 174.00p 169.00p 172.00p 29887
10/03/2026 176.00p 176.00p 169.56p 172.00p 36813
09/03/2026 176.00p 176.00p 169.50p 171.00p 18624
06/03/2026 176.00p 176.00p 173.81p 176.00p 5848
05/03/2026 176.00p 176.00p 173.45p 176.00p 17915
04/03/2026 175.00p 176.00p 172.04p 176.00p 40130
03/03/2026 174.50p 176.00p 171.75p 176.00p 32683
02/03/2026 174.50p 176.00p 174.50p 176.00p 3173
27/02/2026 176.00p 176.00p 174.50p 176.00p 54822
26/02/2026 176.00p 176.00p 174.50p 175.00p 173101
25/02/2026 175.50p 176.00p 175.00p 175.50p 7946
24/02/2026 174.50p 176.00p 174.50p 175.50p 25890
23/02/2026 174.50p 175.16p 174.00p 175.00p 84551
20/02/2026 174.00p 175.49p 174.00p 174.75p 14912
19/02/2026 174.50p 176.00p 174.50p 175.50p 25249
18/02/2026 173.50p 176.00p 173.00p 174.50p 326363
17/02/2026 172.00p 174.00p 171.50p 173.75p 183959
16/02/2026 172.50p 172.58p 171.00p 171.50p 48340
13/02/2026 171.00p 173.00p 171.00p 172.00p 108081
12/02/2026 171.00p 173.00p 171.00p 171.00p 13511
11/02/2026 170.50p 172.00p 170.50p 171.50p 115307
10/02/2026 171.00p 172.00p 170.50p 171.25p 149111
09/02/2026 171.50p 171.99p 171.00p 171.00p 19634
06/02/2026 170.00p 172.50p 170.00p 171.50p 140357
05/02/2026 169.00p 172.00p 169.00p 172.00p 1436
04/02/2026 169.00p 172.00p 169.00p 170.75p 30986
03/02/2026 169.00p 172.50p 169.00p 169.50p 30254
02/02/2026 171.00p 173.28p 171.00p 171.50p 32804
30/01/2026 169.00p 174.00p 169.00p 174.00p 83966
29/01/2026 170.00p 172.62p 169.00p 172.00p 370837
28/01/2026 169.00p 172.00p 169.00p 171.00p 20073
27/01/2026 169.00p 172.00p 169.00p 172.00p 4684
26/01/2026 170.50p 171.00p 170.00p 170.25p 23063
23/01/2026 171.00p 171.00p 170.50p 170.50p 25916
22/01/2026 170.50p 172.00p 170.50p 171.50p 50989
21/01/2026 170.50p 172.00p 170.50p 171.00p 12022
20/01/2026 171.50p 173.13p 170.50p 170.50p 84006
19/01/2026 170.50p 172.50p 170.50p 172.00p 10929
16/01/2026 170.00p 172.00p 169.00p 172.00p 151860
15/01/2026 173.00p 173.00p 170.00p 171.00p 247629
14/01/2026 171.50p 173.00p 171.50p 172.00p 32163
13/01/2026 174.00p 174.00p 171.50p 173.00p 314961
12/01/2026 171.50p 173.50p 171.50p 173.50p 55324
09/01/2026 172.00p 173.50p 172.00p 172.00p 33072
08/01/2026 171.50p 174.00p 171.50p 173.00p 89880
07/01/2026 172.00p 174.38p 170.50p 172.50p 416702
06/01/2026 169.00p 171.93p 166.50p 168.00p 205837
05/01/2026 168.00p 171.42p 167.00p 168.75p 32711
02/01/2026 168.00p 169.00p 166.28p 168.50p 22955
01/01/2026 166.00p 169.78p 166.00p 168.50p 2880
31/12/2025 166.00p 169.78p 166.00p 168.50p 2880
30/12/2025 168.00p 170.00p 166.75p 169.50p 127269
29/12/2025 168.00p 171.00p 164.00p 166.00p 21005
26/12/2025 169.50p 172.00p 169.50p 169.50p 7903
25/12/2025 169.50p 172.00p 169.50p 169.50p 7903
24/12/2025 169.50p 172.00p 169.50p 169.50p 7903
23/12/2025 168.00p 172.00p 168.00p 170.00p 114
22/12/2025 168.50p 172.00p 168.42p 172.00p 110256
19/12/2025 172.00p 172.00p 168.00p 168.00p 23793
18/12/2025 168.50p 172.20p 168.50p 168.50p 2413
17/12/2025 169.50p 175.00p 166.00p 168.00p 248268
16/12/2025 166.00p 169.50p 166.00p 168.00p 27476
15/12/2025 166.00p 169.50p 166.00p 168.00p 118290
12/12/2025 166.00p 169.02p 166.00p 168.00p 29364
11/12/2025 166.00p 168.94p 166.00p 168.00p 14204
10/12/2025 166.00p 170.00p 166.00p 170.00p 31221
09/12/2025 168.00p 170.50p 166.01p 169.00p 33032
08/12/2025 169.00p 173.00p 166.00p 168.50p 28702
05/12/2025 168.50p 170.00p 167.00p 167.00p 73828
04/12/2025 170.00p 170.00p 168.50p 168.50p 11794
03/12/2025 170.00p 171.00p 168.50p 169.00p 13024
02/12/2025 169.00p 171.00p 168.50p 170.00p 85021
01/12/2025 171.00p 175.00p 170.00p 171.00p 896324
28/11/2025 172.50p 179.00p 168.00p 170.75p 363581
27/11/2025 172.50p 172.50p 164.00p 166.25p 38276
26/11/2025 174.00p 174.00p 164.00p 164.00p 7482
25/11/2025 164.50p 167.00p 163.50p 163.50p 14852
24/11/2025 167.00p 170.30p 161.01p 164.00p 17633
21/11/2025 161.00p 170.50p 161.00p 163.75p 4316
20/11/2025 161.00p 162.00p 161.00p 162.00p 1121
19/11/2025 161.00p 163.00p 161.00p 161.00p 5917
18/11/2025 161.00p 161.01p 161.00p 161.00p 14998
17/11/2025 161.00p 163.00p 161.00p 162.50p 870
14/11/2025 161.00p 163.00p 161.00p 163.00p 2247
13/11/2025 162.00p 169.07p 161.00p 161.00p 172919
12/11/2025 162.00p 163.00p 162.00p 162.00p 38596
11/11/2025 162.00p 164.00p 162.00p 163.50p 1855
10/11/2025 162.00p 165.10p 162.00p 163.00p 6203
07/11/2025 162.00p 163.00p 162.00p 162.50p 17633
06/11/2025 162.50p 163.00p 162.50p 162.50p 98515
05/11/2025 162.50p 165.00p 162.50p 164.00p 16949
04/11/2025 162.50p 163.50p 162.50p 163.50p 48487
03/11/2025 162.50p 164.50p 161.50p 163.50p 100600
31/10/2025 161.00p 166.50p 161.00p 166.50p 5479
30/10/2025 161.00p 167.50p 161.00p 163.50p 4508
29/10/2025 161.00p 166.50p 161.00p 162.00p 5637
28/10/2025 161.00p 163.95p 161.00p 161.00p 13979
27/10/2025 161.00p 164.00p 161.00p 163.00p 22167
24/10/2025 159.50p 168.50p 159.50p 164.50p 69860
23/10/2025 167.00p 167.00p 159.50p 164.00p 51307
22/10/2025 159.50p 164.00p 159.50p 159.75p 22425
21/10/2025 159.50p 160.50p 158.50p 160.00p 38639
20/10/2025 159.50p 163.85p 159.50p 160.50p 24378
17/10/2025 160.00p 160.50p 159.50p 160.00p 84944
16/10/2025 160.00p 166.00p 160.00p 162.50p 9287
15/10/2025 160.00p 162.55p 160.00p 160.00p 14128
14/10/2025 162.00p 162.00p 159.00p 159.50p 25748

*Close Price adjusted for both dividends and splits