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
08/08/2025 164.50p 172.00p 164.50p 172.00p 29444
07/08/2025 168.00p 168.00p 166.00p 166.00p 2693
06/08/2025 166.00p 168.00p 166.00p 168.00p 13563
05/08/2025 165.00p 168.00p 165.00p 166.00p 3017
04/08/2025 163.50p 167.00p 163.50p 165.50p 30062
01/08/2025 165.50p 168.97p 162.83p 165.50p 77864
31/07/2025 162.00p 164.94p 161.43p 162.50p 83534
30/07/2025 164.00p 166.00p 162.00p 165.00p 27596
29/07/2025 164.00p 168.46p 162.00p 164.25p 643953
28/07/2025 164.50p 167.00p 164.50p 167.00p 24584
25/07/2025 164.00p 168.50p 163.00p 166.50p 40631
24/07/2025 164.00p 167.50p 162.69p 167.50p 954792
23/07/2025 161.00p 164.46p 161.00p 162.75p 22541
22/07/2025 164.50p 164.50p 161.00p 162.50p 24943
21/07/2025 160.00p 164.95p 160.00p 163.50p 81772
18/07/2025 161.00p 164.00p 159.00p 164.00p 73358
17/07/2025 163.50p 163.98p 161.00p 161.00p 7657
16/07/2025 162.00p 163.50p 162.00p 163.50p 21650
15/07/2025 162.50p 163.49p 162.00p 162.50p 144944
14/07/2025 163.00p 164.00p 162.50p 163.00p 13670
11/07/2025 163.00p 164.32p 162.50p 162.50p 9540
10/07/2025 162.00p 164.19p 162.00p 163.00p 31736
09/07/2025 164.00p 166.50p 162.00p 163.00p 47682
08/07/2025 165.00p 166.50p 164.00p 164.00p 5557
07/07/2025 165.50p 170.74p 165.00p 166.50p 24848
04/07/2025 165.50p 166.00p 165.50p 165.50p 5814
03/07/2025 166.00p 166.50p 165.50p 165.50p 13064
02/07/2025 169.50p 170.50p 165.50p 166.00p 22379
01/07/2025 169.00p 169.50p 168.00p 169.50p 14585
30/06/2025 169.00p 172.50p 165.00p 165.00p 4882
27/06/2025 166.00p 170.50p 165.50p 169.00p 4047
26/06/2025 166.00p 171.00p 165.00p 165.00p 9423
25/06/2025 167.00p 169.50p 167.00p 168.50p 11447
24/06/2025 165.50p 170.00p 165.23p 170.00p 12141
23/06/2025 170.00p 172.50p 165.50p 166.50p 18703
20/06/2025 165.50p 171.72p 165.00p 170.50p 25317
19/06/2025 170.00p 170.00p 169.06p 170.00p 8274
18/06/2025 167.00p 172.17p 165.00p 167.00p 40789
17/06/2025 168.50p 169.85p 166.00p 166.00p 13111
16/06/2025 167.00p 171.00p 167.00p 171.00p 13142
13/06/2025 166.50p 172.50p 166.50p 172.50p 22039
12/06/2025 166.00p 171.77p 166.00p 167.50p 39612
11/06/2025 167.00p 171.62p 166.00p 166.50p 8158
10/06/2025 172.50p 172.50p 166.50p 172.50p 3826
09/06/2025 166.00p 167.00p 166.00p 166.00p 77967
06/06/2025 166.50p 167.50p 165.00p 166.00p 21738
05/06/2025 166.50p 169.50p 166.50p 169.50p 41960
04/06/2025 174.50p 174.50p 166.00p 166.00p 7879
03/06/2025 169.50p 169.50p 165.50p 168.00p 32997
02/06/2025 165.50p 167.50p 165.00p 165.00p 258678
30/05/2025 165.50p 167.69p 165.50p 166.00p 22212
29/05/2025 167.00p 167.78p 165.00p 165.50p 419373
28/05/2025 166.00p 168.85p 165.00p 166.00p 7235
27/05/2025 165.50p 169.50p 165.00p 167.00p 43855
23/05/2025 165.00p 168.00p 165.00p 165.50p 215374
22/05/2025 165.50p 167.00p 165.00p 167.00p 9665
21/05/2025 165.50p 167.00p 163.00p 163.00p 13478
20/05/2025 166.50p 168.50p 165.50p 166.50p 10386
19/05/2025 170.00p 170.00p 165.50p 167.50p 125945
16/05/2025 167.50p 174.00p 166.00p 168.00p 8338
15/05/2025 167.50p 169.50p 167.50p 167.50p 50925
14/05/2025 171.00p 171.87p 169.50p 170.00p 10866
13/05/2025 170.00p 173.80p 167.50p 171.50p 44205
12/05/2025 170.00p 177.50p 170.00p 171.00p 18768
09/05/2025 170.00p 171.48p 168.50p 170.00p 44748
08/05/2025 169.00p 170.00p 168.50p 170.00p 57229
07/05/2025 170.00p 170.19p 167.50p 168.50p 10283
06/05/2025 170.00p 170.00p 167.50p 169.00p 13662
02/05/2025 174.50p 174.50p 168.50p 168.50p 60096
01/05/2025 173.00p 174.69p 170.18p 174.50p 28738
30/04/2025 167.50p 174.50p 167.23p 172.50p 69988
29/04/2025 164.50p 166.50p 164.50p 164.50p 8376
28/04/2025 162.00p 167.41p 161.00p 163.50p 39524
25/04/2025 159.50p 165.00p 159.50p 165.00p 7803
24/04/2025 164.00p 166.00p 161.00p 163.00p 18763
23/04/2025 161.00p 166.00p 160.50p 162.00p 24234
22/04/2025 160.00p 161.50p 159.59p 160.50p 36162
17/04/2025 158.00p 161.50p 156.50p 161.50p 8066
16/04/2025 158.00p 160.85p 158.00p 160.50p 41699
15/04/2025 161.50p 161.99p 158.00p 161.50p 20175
14/04/2025 159.00p 161.50p 158.00p 161.50p 64939
11/04/2025 154.00p 160.45p 154.00p 157.50p 36490
10/04/2025 159.00p 159.50p 154.69p 159.50p 28203
09/04/2025 155.50p 159.00p 152.08p 155.50p 32974
08/04/2025 161.50p 161.50p 154.00p 159.50p 16013
07/04/2025 153.50p 160.00p 151.50p 160.00p 80210
04/04/2025 160.00p 160.00p 153.00p 153.50p 41095
03/04/2025 156.50p 166.74p 156.50p 160.00p 41686
02/04/2025 162.00p 163.93p 158.15p 159.75p 5721
01/04/2025 162.00p 166.00p 158.75p 166.00p 60645
31/03/2025 163.00p 164.50p 157.00p 164.00p 26945
28/03/2025 157.50p 163.67p 157.50p 163.50p 35833
27/03/2025 158.00p 160.00p 157.00p 158.50p 162172
26/03/2025 162.00p 164.00p 159.60p 163.00p 24499
25/03/2025 162.00p 164.50p 156.50p 162.00p 45274
24/03/2025 160.00p 162.00p 159.96p 160.00p 20546
21/03/2025 158.00p 163.40p 156.90p 161.00p 27893
20/03/2025 164.50p 164.50p 158.00p 158.00p 31547
19/03/2025 161.00p 164.47p 158.00p 161.50p 56010
18/03/2025 160.00p 165.00p 157.38p 165.00p 4829
17/03/2025 156.00p 161.94p 156.00p 158.00p 51724
14/03/2025 164.50p 164.50p 155.50p 159.00p 58692
13/03/2025 164.50p 163.76p 160.00p 162.25p 25583
12/03/2025 164.50p 164.50p 158.50p 160.00p 13101
11/03/2025 166.50p 166.50p 158.50p 158.50p 27927
10/03/2025 166.50p 166.50p 161.00p 163.50p 4667
07/03/2025 165.00p 165.00p 158.50p 158.50p 15527
06/03/2025 170.50p 170.50p 160.50p 163.25p 26352
05/03/2025 162.00p 170.50p 161.00p 170.50p 46623
04/03/2025 163.50p 164.25p 162.00p 164.25p 56528
03/03/2025 163.50p 171.57p 162.42p 165.25p 17079
28/02/2025 166.00p 166.00p 160.50p 164.50p 11944
27/02/2025 165.50p 167.50p 163.00p 164.75p 4125
26/02/2025 155.50p 172.38p 155.50p 167.00p 39100
25/02/2025 162.00p 162.25p 161.13p 162.25p 1159
24/02/2025 162.00p 163.50p 161.08p 163.50p 24425
21/02/2025 161.50p 161.98p 160.75p 161.50p 6781
20/02/2025 164.00p 165.37p 162.00p 163.50p 17202
19/02/2025 163.00p 163.00p 157.75p 161.00p 14042
18/02/2025 164.00p 165.94p 157.21p 164.50p 22420
17/02/2025 164.00p 167.00p 160.00p 160.00p 23991
14/02/2025 164.00p 167.00p 157.00p 163.50p 27371
13/02/2025 160.50p 166.95p 160.50p 165.00p 3996
12/02/2025 163.00p 167.50p 161.00p 164.50p 8812
11/02/2025 165.00p 167.50p 163.00p 163.00p 23935
10/02/2025 166.50p 169.50p 165.00p 166.00p 44653
07/02/2025 157.50p 171.00p 157.50p 168.00p 169474
06/02/2025 151.50p 157.50p 151.50p 155.00p 10537
05/02/2025 153.50p 156.45p 151.75p 153.00p 79938
04/02/2025 154.00p 165.50p 148.00p 153.50p 104712
03/02/2025 170.00p 170.00p 157.00p 157.00p 55938
31/01/2025 161.50p 170.00p 161.00p 161.00p 12674
30/01/2025 166.50p 170.00p 166.00p 167.50p 45710
29/01/2025 165.00p 165.50p 165.00p 165.00p 15888
28/01/2025 163.50p 165.50p 163.50p 165.00p 52153
27/01/2025 164.00p 167.00p 163.63p 164.50p 36827
24/01/2025 166.00p 166.00p 166.00p 166.00p 1375
23/01/2025 164.00p 169.98p 164.00p 168.00p 74873
22/01/2025 166.00p 170.80p 165.00p 168.25p 5629
21/01/2025 165.50p 173.50p 163.50p 164.00p 9101
20/01/2025 164.50p 171.19p 164.50p 168.00p 56567
17/01/2025 166.50p 167.97p 164.00p 164.00p 17560
16/01/2025 168.00p 170.00p 166.00p 166.00p 52384
15/01/2025 167.50p 170.75p 167.50p 170.75p 1229
14/01/2025 164.50p 173.00p 164.47p 164.50p 77877
13/01/2025 160.00p 170.00p 160.00p 168.00p 68645
10/01/2025 160.00p 164.20p 160.00p 162.50p 49242
09/01/2025 161.00p 163.00p 158.15p 160.50p 138045
08/01/2025 164.00p 165.26p 157.50p 163.00p 28291
07/01/2025 164.00p 166.00p 164.00p 165.50p 35432
06/01/2025 164.00p 167.00p 164.00p 165.50p 160939
03/01/2025 167.50p 168.00p 165.01p 166.50p 13173
02/01/2025 165.00p 168.91p 164.92p 168.00p 20688
31/12/2024 165.50p 172.03p 165.50p 169.25p 5916
30/12/2024 170.50p 170.50p 165.00p 167.75p 115
27/12/2024 165.00p 168.75p 165.00p 168.75p 1974
24/12/2024 165.00p 168.05p 165.00p 166.75p 743
23/12/2024 166.00p 169.92p 165.00p 165.50p 44670
20/12/2024 166.50p 170.00p 166.00p 167.00p 60096
19/12/2024 168.50p 168.50p 165.50p 166.50p 32439
18/12/2024 166.50p 171.75p 166.50p 168.50p 55093
17/12/2024 169.50p 175.50p 166.00p 168.50p 509668
16/12/2024 162.50p 165.75p 162.00p 165.75p 9082
13/12/2024 162.50p 163.50p 162.50p 163.50p 85958
12/12/2024 163.50p 165.58p 162.50p 164.00p 14557
11/12/2024 164.00p 166.00p 162.50p 166.00p 18957
10/12/2024 166.50p 166.75p 165.00p 165.00p 116314
09/12/2024 169.50p 169.50p 166.00p 168.00p 7539
06/12/2024 166.00p 170.03p 165.85p 166.00p 28303
05/12/2024 169.00p 169.00p 165.00p 165.00p 26071
04/12/2024 168.00p 172.34p 167.00p 168.00p 2965
03/12/2024 172.00p 173.00p 167.50p 168.00p 92387
02/12/2024 172.50p 174.00p 172.00p 174.00p 15197
29/11/2024 173.00p 174.00p 172.00p 172.50p 5619
28/11/2024 173.50p 173.93p 173.00p 173.50p 6020
27/11/2024 175.00p 175.00p 173.00p 173.00p 16557
26/11/2024 173.00p 173.69p 173.00p 173.00p 69726
25/11/2024 173.00p 174.55p 173.00p 173.50p 11007
22/11/2024 175.00p 175.00p 174.00p 174.00p 5082
21/11/2024 173.50p 176.06p 173.25p 176.00p 38014
20/11/2024 173.50p 175.25p 173.00p 175.25p 19871
19/11/2024 173.50p 174.00p 173.50p 174.00p 22845
18/11/2024 173.00p 173.30p 173.00p 173.00p 4053
15/11/2024 174.00p 175.50p 173.50p 174.50p 16034
14/11/2024 173.50p 174.00p 173.00p 174.00p 34334
13/11/2024 173.50p 176.49p 173.00p 173.00p 17649
12/11/2024 173.00p 175.00p 173.00p 174.25p 689
11/11/2024 177.50p 178.29p 173.50p 175.00p 50127
08/11/2024 177.00p 177.76p 177.00p 177.00p 24633
07/11/2024 173.50p 180.00p 173.50p 179.00p 42312
06/11/2024 177.00p 179.50p 173.50p 178.00p 98676
05/11/2024 173.50p 179.12p 173.50p 178.00p 18113
04/11/2024 173.50p 180.00p 173.50p 180.00p 29187
01/11/2024 176.00p 180.00p 175.14p 180.00p 8832
31/10/2024 173.50p 180.50p 173.50p 180.50p 24168
30/10/2024 173.50p 181.50p 173.50p 177.50p 33355
29/10/2024 173.00p 175.37p 173.00p 174.00p 32318
28/10/2024 173.50p 177.00p 173.50p 173.50p 61843
25/10/2024 179.00p 182.00p 174.00p 177.50p 7264
24/10/2024 176.50p 182.00p 176.50p 178.00p 15584

*Close Price adjusted for both dividends and splits