Phoenix Spree Deutschland Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 170.00 | 172.50 | 170.00 | 171.50 | 171.50 | 240,357 |
| 2026-02-05 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 1,436 |
| 2026-02-04 | 169.00 | 172.00 | 169.00 | 170.75 | 170.75 | 30,986 |
| 2026-02-03 | 169.00 | 172.50 | 169.00 | 169.50 | 169.50 | 30,254 |
| 2026-02-02 | 171.00 | 173.28 | 171.00 | 171.50 | 171.50 | 32,804 |
| 2026-01-30 | 169.00 | 174.00 | 169.00 | 174.00 | 174.00 | 183,966 |
| 2026-01-29 | 170.00 | 172.62 | 169.00 | 172.00 | 172.00 | 725,837 |
| 2026-01-28 | 169.00 | 172.00 | 169.00 | 171.00 | 171.00 | 20,073 |
| 2026-01-27 | 169.00 | 172.00 | 169.00 | 172.00 | 172.00 | 4,684 |
| 2026-01-26 | 170.50 | 171.00 | 170.00 | 170.25 | 170.25 | 23,063 |
| 2026-01-23 | 171.00 | 171.00 | 170.50 | 170.50 | 170.50 | 25,916 |
| 2026-01-22 | 170.50 | 172.00 | 170.50 | 171.50 | 171.50 | 50,989 |
| 2026-01-21 | 170.50 | 172.00 | 170.50 | 171.00 | 171.00 | 12,022 |
| 2026-01-20 | 171.50 | 173.13 | 170.50 | 170.50 | 170.50 | 84,006 |
| 2026-01-19 | 170.50 | 172.50 | 170.50 | 172.00 | 172.00 | 10,929 |
| 2026-01-16 | 170.00 | 172.00 | 169.00 | 172.00 | 172.00 | 151,860 |
| 2026-01-15 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 247,629 |
| 2026-01-14 | 171.50 | 173.00 | 171.50 | 172.00 | 172.00 | 32,163 |
| 2026-01-13 | 174.00 | 174.00 | 171.50 | 173.00 | 173.00 | 314,961 |
| 2026-01-12 | 171.50 | 173.50 | 171.50 | 173.50 | 173.50 | 55,324 |
| 2026-01-09 | 172.00 | 173.50 | 172.00 | 172.00 | 172.00 | 33,072 |
| 2026-01-08 | 171.50 | 174.00 | 171.50 | 173.00 | 173.00 | 89,880 |
| 2026-01-07 | 172.00 | 174.38 | 170.50 | 172.50 | 172.50 | 516,702 |
| 2026-01-06 | 169.00 | 171.93 | 166.50 | 168.00 | 168.00 | 205,837 |
| 2026-01-05 | 168.00 | 171.42 | 167.00 | 168.75 | 168.75 | 32,711 |
| 2026-01-02 | 168.00 | 169.00 | 166.28 | 168.50 | 168.50 | 22,955 |
| 2025-12-31 | 166.00 | 169.78 | 166.00 | 168.50 | 168.50 | 2,880 |
| 2025-12-30 | 168.00 | 170.00 | 166.75 | 169.50 | 169.50 | 127,269 |
| 2025-12-29 | 168.00 | 171.00 | 164.00 | 166.00 | 166.00 | 21,005 |
| 2025-12-24 | 169.50 | 172.00 | 169.50 | 169.50 | 169.50 | 7,903 |
| 2025-12-23 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 114 |
| 2025-12-22 | 168.50 | 172.00 | 168.42 | 172.00 | 172.00 | 110,256 |
| 2025-12-19 | 172.00 | 172.00 | 168.00 | 168.00 | 168.00 | 24,495 |
| 2025-12-18 | 168.50 | 172.20 | 168.50 | 168.50 | 168.50 | 2,413 |
| 2025-12-17 | 169.50 | 175.00 | 166.00 | 168.00 | 168.00 | 248,268 |
| 2025-12-16 | 166.00 | 169.50 | 166.00 | 168.00 | 168.00 | 27,475 |
| 2025-12-15 | 166.00 | 169.50 | 166.00 | 168.00 | 168.00 | 118,290 |
| 2025-12-12 | 166.00 | 169.02 | 166.00 | 168.00 | 168.00 | 29,364 |
| 2025-12-11 | 166.00 | 168.94 | 166.00 | 168.00 | 168.00 | 14,204 |
| 2025-12-10 | 166.00 | 170.00 | 166.00 | 170.00 | 170.00 | 31,221 |
| 2025-12-09 | 168.00 | 170.50 | 166.01 | 169.00 | 169.00 | 83,032 |
| 2025-12-08 | 169.00 | 173.00 | 166.00 | 168.50 | 168.50 | 28,702 |
| 2025-12-05 | 168.50 | 170.00 | 167.00 | 167.00 | 167.00 | 73,828 |
| 2025-12-04 | 170.00 | 170.00 | 168.50 | 168.50 | 168.50 | 11,794 |
| 2025-12-03 | 170.00 | 171.00 | 168.50 | 169.00 | 169.00 | 13,024 |
| 2025-12-02 | 169.00 | 171.00 | 168.50 | 170.00 | 170.00 | 85,021 |
| 2025-12-01 | 171.00 | 175.00 | 170.00 | 171.00 | 171.00 | 896,324 |
| 2025-11-28 | 172.50 | 179.00 | 168.00 | 170.75 | 170.75 | 363,581 |
| 2025-11-27 | 172.50 | 172.50 | 164.00 | 166.25 | 166.25 | 38,276 |
| 2025-11-26 | 174.00 | 174.00 | 164.00 | 164.00 | 164.00 | 7,482 |
| 2025-11-25 | 164.50 | 167.00 | 163.50 | 163.50 | 163.50 | 14,852 |
| 2025-11-24 | 167.00 | 170.30 | 161.01 | 164.00 | 164.00 | 17,633 |
| 2025-11-21 | 161.00 | 170.50 | 161.00 | 163.75 | 163.75 | 4,316 |
| 2025-11-20 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 1,121 |
| 2025-11-19 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | 5,917 |
| 2025-11-18 | 161.00 | 161.01 | 161.00 | 161.00 | 161.00 | 14,998 |
| 2025-11-17 | 161.00 | 163.00 | 161.00 | 162.50 | 162.50 | 869 |
| 2025-11-14 | 161.00 | 163.00 | 161.00 | 163.00 | 163.00 | 2,247 |
| 2025-11-13 | 162.00 | 169.08 | 161.00 | 161.00 | 161.00 | 172,919 |
| 2025-11-12 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 38,596 |
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.