Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 161.00 | 161.00 | 159.00 | 161.00 | 161.00 | 39,325 |
| 2026-07-28 | 160.00 | 161.00 | 158.22 | 159.00 | 159.00 | 64,553 |
| 2026-07-27 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 9,661 |
| 2026-07-24 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | 49,415 |
| 2026-07-23 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 75,011 |
| 2026-07-22 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 34,283 |
| 2026-07-21 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 15,023 |
| 2026-07-20 | 161.00 | 162.00 | 158.20 | 160.00 | 160.00 | 9,581 |
| 2026-07-17 | 163.00 | 164.00 | 160.00 | 162.00 | 162.00 | 60,194 |
| 2026-07-16 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 29,324 |
| 2026-07-15 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 5,035 |
| 2026-07-14 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 50,108 |
| 2026-07-13 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 201 |
| 2026-07-10 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 39,178 |
| 2026-07-09 | 165.00 | 165.00 | 162.00 | 164.00 | 164.00 | 18,331 |
| 2026-07-08 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 21,613 |
| 2026-07-07 | 166.00 | 169.00 | 164.02 | 166.50 | 166.50 | 23,973 |
| 2026-07-06 | 169.00 | 169.00 | 165.02 | 167.24 | 167.24 | 7,569 |
| 2026-07-03 | 165.00 | 165.00 | 163.20 | 165.00 | 165.00 | 148,623 |
| 2026-07-02 | 162.00 | 165.00 | 159.26 | 162.30 | 162.30 | 25,322 |
| 2026-07-01 | 163.28 | 168.00 | 161.08 | 168.00 | 168.00 | 23,700 |
| 2026-06-30 | 184.77 | 190.71 | 180.98 | 181.52 | 181.52 | 48,994 |
| 2026-06-29 | 180.98 | 183.41 | 179.90 | 180.44 | 180.44 | 139,364 |
| 2026-06-26 | 166.50 | 167.53 | 166.50 | 167.00 | 167.00 | 7,652 |
| 2026-06-25 | 166.50 | 169.99 | 166.50 | 167.50 | 167.50 | 103,722 |
| 2026-06-24 | 167.50 | 169.50 | 167.00 | 167.00 | 167.00 | 101,370 |
| 2026-06-23 | 167.50 | 168.50 | 166.50 | 167.00 | 167.00 | 92,689 |
| 2026-06-22 | 169.00 | 171.82 | 167.50 | 169.50 | 169.50 | 26,141 |
| 2026-06-19 | 170.00 | 172.00 | 166.50 | 169.00 | 169.00 | 182,350 |
| 2026-06-18 | 169.00 | 169.97 | 169.00 | 169.00 | 169.00 | 1,646 |
| 2026-06-17 | 170.00 | 170.35 | 166.00 | 169.50 | 169.50 | 14,196 |
| 2026-06-16 | 168.00 | 170.00 | 167.50 | 170.00 | 170.00 | 8,590 |
| 2026-06-15 | 170.00 | 171.98 | 168.00 | 170.00 | 170.00 | 15,776 |
| 2026-06-12 | 170.00 | 175.94 | 167.50 | 171.00 | 171.00 | 28,641 |
| 2026-06-11 | 169.50 | 170.00 | 167.50 | 168.75 | 168.75 | 6,476 |
| 2026-06-10 | 167.00 | 171.45 | 166.00 | 169.00 | 169.00 | 30,434 |
| 2026-06-09 | 170.50 | 171.00 | 166.50 | 167.50 | 167.50 | 8,222 |
| 2026-06-08 | 171.50 | 171.98 | 167.00 | 167.00 | 167.00 | 13,809 |
| 2026-06-05 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 4,944 |
| 2026-06-04 | 172.00 | 176.00 | 171.00 | 171.00 | 171.00 | 36,909 |
| 2026-06-03 | 171.00 | 174.79 | 171.00 | 172.00 | 172.00 | 4,330 |
| 2026-06-02 | 171.50 | 174.00 | 171.50 | 171.50 | 171.50 | 16,043 |
| 2026-06-01 | 172.00 | 175.50 | 171.00 | 171.00 | 171.00 | 17,832 |
| 2026-05-29 | 172.00 | 173.63 | 172.00 | 172.00 | 172.00 | 8,233 |
| 2026-05-28 | 174.50 | 175.00 | 171.00 | 171.00 | 171.00 | 7,559 |
| 2026-05-27 | 174.00 | 175.00 | 173.00 | 173.75 | 173.75 | 30,356 |
| 2026-05-26 | 172.00 | 175.96 | 168.00 | 168.00 | 168.00 | 144,952 |
| 2026-05-22 | 170.50 | 174.00 | 170.50 | 172.00 | 172.00 | 2,318 |
| 2026-05-21 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 73,063 |
| 2026-05-20 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 24,548 |
| 2026-05-19 | 173.00 | 174.32 | 172.44 | 173.75 | 173.75 | 4,318 |
| 2026-05-18 | 172.00 | 177.44 | 172.00 | 173.00 | 173.00 | 21,787 |
| 2026-05-15 | 172.00 | 172.47 | 172.00 | 172.00 | 172.00 | 5,318 |
| 2026-05-14 | 172.91 | 177.45 | 172.90 | 175.00 | 175.00 | 9,428 |
| 2026-05-13 | 173.00 | 177.45 | 170.00 | 170.00 | 170.00 | 10,982 |
| 2026-05-12 | 173.00 | 174.50 | 173.00 | 173.00 | 173.00 | 15,073 |
| 2026-05-11 | 173.00 | 177.45 | 173.00 | 175.25 | 175.25 | 3,872 |
| 2026-05-08 | 171.00 | 177.50 | 171.00 | 173.00 | 173.00 | 6,972 |
| 2026-05-07 | 170.50 | 180.50 | 170.50 | 174.25 | 174.25 | 9,482 |
| 2026-05-06 | 175.50 | 180.03 | 172.00 | 172.50 | 172.50 | 42,993 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-06 | 0.0209 GBP |
| 2022-05-12 | 0.0429 GBP |
| 2021-10-07 | 0.0202 GBP |
| 2021-05-13 | 0.0465 GBP |
| 2020-09-24 | 0.0210 GBP |
| 2020-06-11 | 0.0440 GBP |
| 2019-10-10 | 0.0210 GBP |
| 2019-06-06 | 0.0462 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.