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	174.00p on 18-02-2026 at 15:27:03
Change	0.25p 0.14%
Buy	175.00p
Sell	174.50p

Last Trade:	Sell 50,000.00 at 174.00p
Day's Volume:	67,054
Last Close:	173.75p
Open:	173.50p
ISIN:	JE00B248KJ21

Day's Range	173.00p - 174.00p
52wk Range:	153.00p - 179.00p
Market Capitalisation:	£159.63m
VWAP:	173.90468p
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
Sell*	50,000	174.00p	Negotiated Trade	15:17:00 - 18-Feb-26
Buy*	4,000	174.00p	Automatic Execution	15:16:42 - 18-Feb-26
Buy*	8	174.00p	Automatic Execution	15:16:42 - 18-Feb-26
Buy*	1,000	174.00p	Automatic Execution	15:16:42 - 18-Feb-26
Sell*	46	173.50p	Automatic Execution	13:23:01 - 18-Feb-26
Sell*	404	173.50p	Automatic Execution	13:23:01 - 18-Feb-26
Sell*	500	173.50p	Automatic Execution	13:23:01 - 18-Feb-26
Sell*	800	173.00p	Automatic Execution	10:03:08 - 18-Feb-26
Buy*	158	173.70p	Ordinary	09:58:26 - 18-Feb-26
Buy*	1,095	173.50p	Automatic Execution	09:51:21 - 18-Feb-26

See more Phoenix Spree D trades

Phoenix Spree D (PSDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	173.50	174.00	173.00	173.75	67,054
17th Feb 2026 (Tue)	172.00	174.00	171.50	173.75	183,959
16th Feb 2026 (Mon)	172.50	172.50	171.00	171.50	48,340
13th Feb 2026 (Fri)	171.00	172.00	171.00	172.00	108,081
12th Feb 2026 (Thu)	171.00	172.50	171.00	171.00	13,511
11th Feb 2026 (Wed)	170.50	172.00	170.50	171.50	115,307
10th Feb 2026 (Tue)	171.00	171.50	170.50	171.25	149,110
9th Feb 2026 (Mon)	171.50	171.50	171.00	171.00	77,634
6th Feb 2026 (Fri)	170.00	172.50	170.00	171.50	140,357
5th Feb 2026 (Thu)	169.00	172.00	169.00	172.00	1,435
4th Feb 2026 (Wed)	169.00	172.00	169.00	170.75	30,986
3rd Feb 2026 (Tue)	169.00	172.50	169.00	169.50	30,254
2nd Feb 2026 (Mon)	171.00	171.50	171.00	171.50	32,804
30th Jan 2026 (Fri)	169.00	174.00	169.00	174.00	83,966
29th Jan 2026 (Thu)	170.00	172.00	169.00	172.00	370,837
28th Jan 2026 (Wed)	169.00	172.00	169.00	171.00	20,073
27th Jan 2026 (Tue)	169.00	172.00	169.00	172.00	4,682
26th Jan 2026 (Mon)	170.50	170.50	170.00	170.25	23,063
23rd Jan 2026 (Fri)	171.00	171.00	170.50	170.50	25,916
22nd Jan 2026 (Thu)	170.50	172.00	170.50	171.50	50,989
21st Jan 2026 (Wed)	170.50	172.00	170.50	171.00	12,022
20th Jan 2026 (Tue)	171.50	172.00	170.50	170.50	84,006
19th Jan 2026 (Mon)	170.50	172.00	170.50	172.00	10,929

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

Value10,704.78

Change148.61