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	160.50p on 18-09-2025 at 18:40:08
Change	-1.00p -0.62%
Buy	161.50p
Sell	160.50p

Last Trade:	Sell 1,903.00 at 160.50p
Day's Volume:	58,022
Last Close:	160.50p
Open:	160.50p
ISIN:	JE00B248KJ21

Day's Range	160.50p - 161.50p
52wk Range:	148.00p - 182.00p
Market Capitalisation:	£147.24m
VWAP:	161.39127p
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*	1,903	160.50p	Uncrossing Trade	16:35:06 - 18-Sep-25
Sell*	991	161.50p	Automatic Execution	15:37:07 - 18-Sep-25
Buy*	932	161.50p	Automatic Execution	15:37:07 - 18-Sep-25
Buy*	15	161.50p	Automatic Execution	15:37:07 - 18-Sep-25
Sell*	3,193	161.50p	Automatic Execution	15:05:29 - 18-Sep-25
Buy*	888	161.50p	Automatic Execution	15:05:29 - 18-Sep-25
Buy*	919	161.50p	Automatic Execution	15:05:29 - 18-Sep-25
Sell*	114	161.50p	Automatic Execution	14:27:55 - 18-Sep-25
Buy*	903	161.50p	Automatic Execution	14:27:55 - 18-Sep-25
Buy*	15	161.50p	Automatic Execution	14:27:55 - 18-Sep-25

See more Phoenix Spree D trades

Phoenix Spree D (PSDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2025 (Thu)	160.50	161.50	160.50	160.50	58,022
17th Sep 2025 (Wed)	162.00	162.00	160.50	161.50	103,392
16th Sep 2025 (Tue)	163.00	163.00	161.50	161.50	20,212
15th Sep 2025 (Mon)	161.00	166.50	161.00	164.00	24,990
12th Sep 2025 (Fri)	167.50	167.50	161.00	162.00	50,682
11th Sep 2025 (Thu)	161.50	161.50	161.00	161.00	841,581
10th Sep 2025 (Wed)	162.00	162.50	161.00	161.00	60,570
9th Sep 2025 (Tue)	163.00	163.00	162.00	162.50	11,993
8th Sep 2025 (Mon)	164.00	164.00	164.00	164.00	5,088
5th Sep 2025 (Fri)	161.00	161.50	161.00	164.00	10,001
4th Sep 2025 (Thu)	161.00	161.00	161.00	163.50	1,708
3rd Sep 2025 (Wed)	161.00	161.50	161.00	163.75	1,899
2nd Sep 2025 (Tue)	162.00	162.00	161.00	164.50	345,019
1st Sep 2025 (Mon)	167.50	167.50	162.00	163.50	4,806
29th Aug 2025 (Fri)	167.50	167.50	161.00	163.00	11,437
28th Aug 2025 (Thu)	162.00	163.00	161.00	163.00	22,541
27th Aug 2025 (Wed)	163.00	163.00	161.50	164.75	84,728
26th Aug 2025 (Tue)	162.00	164.50	161.50	164.50	4,714
25th Aug 2025 (Mon)	162.00	162.00	162.00	162.00	0
22nd Aug 2025 (Fri)	161.50	166.00	161.50	162.00	5,965
21st Aug 2025 (Thu)	162.00	162.00	162.00	162.00	425,344
20th Aug 2025 (Wed)	162.00	162.00	162.00	163.75	988
19th Aug 2025 (Tue)	164.00	164.00	162.00	162.00	27,734

See more Phoenix Spree D price history

Date	Source	Headline
Phoenix Spree D (PSDL) Regulatory News
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
5th Jun 2025 3:54 pm	RNS	New directorship notification
27th May 2025 12:11 pm	RNS	Purchase of Shares by the Property Adviser
23rd May 2025 7:00 am	RNS	Notice of Annual and Extraordinary General Meeting
30th Apr 2025 7:00 am	RNS	Financial results for the year ended 31 Dec 2024
12th Mar 2025 12:00 pm	RNS	Continuation vote and condominium sales update
12th Mar 2025 11:49 am	RNS	EGM Results
27th Feb 2025 2:25 pm	RNS-R	Edison issues report on Phoenix Spree

See more Phoenix Spree D regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74