Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Phoenix Spree D (PSDL) Share Price

Intraday
Historical

Price	170.00p on 20-03-2026 at 19:40:08
Change	-0.25p -0.15%
Buy	170.00p
Sell	167.00p

Last Trade:	Buy 9,349.00 at 170.00p
Day's Volume:	45,344
Last Close:	170.00p
Open:	168.50p
ISIN:	JE00B248KJ21

Day's Range	167.00p - 170.00p
52wk Range:	153.00p - 179.00p
Market Capitalisation:	£155.96m
VWAP:	169.09884p
Shares in Issue:	91.74m

Sector: Real Estate Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Phoenix Spree D (PSDL) Latest Trades
Buy*	9,349	170.00p	Suspected BUY Trade	16:35:22 - 20-Mar-26
Sell*	155	167.00p	Automatic Execution	16:29:55 - 20-Mar-26
Sell*	38	167.00p	Automatic Execution	16:11:49 - 20-Mar-26
Sell*	46	167.00p	Automatic Execution	15:23:29 - 20-Mar-26
Sell*	38	167.00p	Automatic Execution	14:39:30 - 20-Mar-26
Sell*	2,386	167.597p	SI Trade	14:12:08 - 20-Mar-26
Sell*	207	167.00p	Automatic Execution	13:19:18 - 20-Mar-26
Sell*	998	168.50p	Automatic Execution	12:31:27 - 20-Mar-26
Sell*	50	168.50p	Automatic Execution	12:13:28 - 20-Mar-26
Sell*	1,735	168.50p	Automatic Execution	11:53:59 - 20-Mar-26

See more Phoenix Spree D trades

Phoenix Spree D (PSDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	168.50	170.00	167.00	170.00	45,344
19th Mar 2026 (Thu)	169.00	173.00	169.00	170.25	52,119
18th Mar 2026 (Wed)	175.50	175.50	168.50	170.00	28,883
17th Mar 2026 (Tue)	173.00	175.50	168.00	174.50	90,914
16th Mar 2026 (Mon)	175.00	175.00	166.50	171.00	18,699
13th Mar 2026 (Fri)	170.00	174.50	169.00	169.50	19,033
12th Mar 2026 (Thu)	174.50	174.50	169.50	169.50	60,243
11th Mar 2026 (Wed)	172.00	172.50	169.00	172.00	29,886
10th Mar 2026 (Tue)	176.00	176.00	170.00	172.00	36,811
9th Mar 2026 (Mon)	176.00	176.00	169.50	171.00	18,623
6th Mar 2026 (Fri)	176.00	176.00	176.00	176.00	5,848
5th Mar 2026 (Thu)	176.00	176.00	173.50	176.00	17,914
4th Mar 2026 (Wed)	175.00	176.00	175.00	176.00	40,130
3rd Mar 2026 (Tue)	174.50	176.00	174.50	176.00	32,683
2nd Mar 2026 (Mon)	174.50	176.00	174.50	176.00	3,173
27th Feb 2026 (Fri)	176.00	176.00	174.50	176.00	54,820
26th Feb 2026 (Thu)	176.00	176.00	175.00	175.00	173,097
25th Feb 2026 (Wed)	175.50	175.50	175.00	175.50	7,945
24th Feb 2026 (Tue)	174.50	176.00	174.50	175.50	25,889
23rd Feb 2026 (Mon)	174.50	175.00	174.50	175.00	84,551

See more Phoenix Spree D price history

Date	Source	Headline
Phoenix Spree D (PSDL) Regulatory News
6th Feb 2026 7:00 am	RNS	Portfolio valuation and condominium sales update
7th Jan 2026 7:00 am	RNS	2025 Condominium sales exceed expectations
17th Dec 2025 3:56 pm	RNS	Purchase of Shares by the Property Adviser
4th Dec 2025 3:34 pm	RNS	Holding(s) in Company
28th Nov 2025 7:00 am	RNS	Debt refinancing, condo sales and capital return
3rd Oct 2025 4:52 pm	RNS	Notification of transaction by PDMR
26th Sep 2025 7:00 am	RNS	Interim Results and Business Update
6th Aug 2025 4:27 pm	RNS	Purchase of Shares by the Property Adviser
1st Aug 2025 7:00 am	RNS	Portfolio Valuation and Business Update
18th Jun 2025 3:41 pm	RNS	AGM and EGM Results

See more Phoenix Spree D regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17