Phoenix Spree Deutschland Limited - PSDL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	174.75	174.75	174.75	175.49	174	21,912
February 19, 2026	176	175.5	175.5	176	174.5	25,249
February 18, 2026	173.5	174.5	174.5	176	173	326,363
February 17, 2026	172	173.75	173.75	174	171.5	188,992
February 16, 2026	171.2	171.5	171.5	172.58	171	48,340
February 13, 2026	171	172	172	173	171	205,658
February 12, 2026	171	171	171	173	171	13,727
February 11, 2026	170.5	171.5	171.5	172	170.5	131,327
February 10, 2026	171.57	171.25	171.25	172	170.5	149,111
February 09, 2026	172	171	171	172	171	77,634
February 06, 2026	171.75	171.5	171.5	172.5	170	107,526
February 05, 2026	169	172	172	172	169	1,940
February 04, 2026	170	170.75	170.75	172	169	30,986
February 03, 2026	169	169.5	169.5	172.5	169	31,857
February 02, 2026	171.51	171.5	171.5	173.28	171	32,804
January 30, 2026	169	174	174	174	169	83,966
January 29, 2026	170	172	172	172.62	169	370,837
January 28, 2026	169	171	171	172	169	20,073
January 27, 2026	169	172	172	172	169	5,649
January 26, 2026	170.5	170.25	170.25	171	170	23,063
January 23, 2026	171	170.5	170.5	171	170.5	25,786
January 22, 2026	170.5	171.5	171.5	172	170.5	56,989
January 21, 2026	171.68	171	171	172	170.5	12,022
January 20, 2026	171.5	170.5	170.5	173.13	170.5	84,006
January 19, 2026	171.96	172	172	172.5	170.5	12,313
January 16, 2026	169.83	172	172	172	169	249,710
January 15, 2026	173	171	171	173	170	247,629
January 14, 2026	171.5	172	172	173	171.5	31,796
January 13, 2026	173.3	173	173	174	171.5	189,961
January 12, 2026	171.5	173.5	173.5	173.5	171.5	55,324
January 09, 2026	173.08	172	172	173.5	172	33,072
January 08, 2026	171.63	173	173	174	171.5	89,880
January 07, 2026	171.98	172.5	172.5	174.38	170.5	416,702
January 06, 2026	171.11	168	168	171.93	166.5	205,837
January 05, 2026	168	168.75	168.75	171.42	167	39,711
January 02, 2026	166.28	168.5	168.5	169	166.28	22,955
December 31, 2025	166.23	168.5	168.5	169.78	166	3,614
December 30, 2025	168	169.5	169.5	170	166.75	127,269
December 29, 2025	171	166	166	171	164	21,005
December 24, 2025	172	169.5	169.5	172	169.5	10,900
December 23, 2025	168	170	170	172	168	153
December 22, 2025	168.5	172	172	172	168.42	110,472
December 19, 2025	172	168	168	172	168	32,297
December 18, 2025	172.2	168.5	168.5	172.2	168.5	2,428
December 17, 2025	166	168	168	175	166	248,268
December 16, 2025	166	168	168	169.5	166	27,476
December 15, 2025	168.94	169.5	169.5	169.5	166	118,258
December 12, 2025	166	168	168	169.02	166	44,362
December 11, 2025	168.94	168	168	168.94	166	26,203
December 10, 2025	167.04	170	170	170	166	33,064
December 09, 2025	166.01	169	169	170.5	166.01	83,032
December 08, 2025	169	168.5	168.5	173	166	28,885
December 05, 2025	169.85	167	167	170	167	73,828
December 04, 2025	169.61	168.5	168.5	170	168.5	11,794
December 03, 2025	170	168.89	168.89	171	168.5	12,814
December 02, 2025	169	170	170	171	168.5	10,021
December 01, 2025	171	171	171	175	170	896,324
November 28, 2025	172.5	170.75	170.75	179	168	363,581
November 27, 2025	172.5	166.25	166.25	172.5	164	38,276
November 26, 2025	174	164	164	174	164	7,482

Phoenix Spree Deutschland Limited (PSDL.L) LSE