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	166.00p on 30-05-2025 at 18:25:05
Change	0.50p 0.3%
Buy	168.00p
Sell	166.00p
Buy / Sell PSDL Shares

Last Trade:	Sell 4,444.00 at 166.00p
Day's Volume:	22,212
Last Close:	166.00p
Open:	165.50p
ISIN:	JE00B248KJ21

Day's Range	165.50p - 166.00p
52wk Range:	148.00p - 182.00p
Market Capitalisation:	£152m
VWAP:	166.55071p
Shares in Issue:	92m

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*	4,444	166.00p	Uncrossing Trade	16:35:03 - 30-May-25
Sell*	498	166.00p	Automatic Execution	14:31:54 - 30-May-25
Buy*	83	167.6781p	Ordinary	14:11:08 - 30-May-25
Buy*	15	167.68p	Ordinary	14:10:58 - 30-May-25
Sell*	3,000	165.50p	Ordinary	12:44:12 - 30-May-25
Buy*	5,364	167.691p	Ordinary	11:06:28 - 30-May-25
Buy*	4,059	167.693p	Suspected BUY Trade	10:31:00 - 30-May-25
Sell*	386	165.50p	Uncrossing Trade	16:35:07 - 29-May-25
Sell*	560	167.00p	Automatic Execution	15:12:28 - 29-May-25
Sell*	101	167.00p	Automatic Execution	15:12:28 - 29-May-25

See more Phoenix Spree D trades

Phoenix Spree D (PSDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	165.50	166.00	165.50	166.00	22,212
29th May 2025 (Thu)	167.00	167.00	165.50	165.50	419,373
28th May 2025 (Wed)	166.00	166.00	165.00	166.00	7,235
27th May 2025 (Tue)	165.50	169.50	165.00	167.00	43,854
26th May 2025 (Mon)	165.50	165.50	165.50	165.50	0
23rd May 2025 (Fri)	165.00	168.00	165.00	165.50	215,373
22nd May 2025 (Thu)	165.50	167.00	165.00	167.00	9,665
21st May 2025 (Wed)	165.50	167.00	163.00	163.00	13,477
20th May 2025 (Tue)	166.50	168.00	165.50	166.50	10,385
19th May 2025 (Mon)	170.00	170.00	167.50	167.50	240,945
16th May 2025 (Fri)	167.50	168.00	166.00	168.00	8,337
15th May 2025 (Thu)	167.50	167.50	167.50	167.50	50,925
14th May 2025 (Wed)	171.00	171.00	169.50	170.00	10,865
13th May 2025 (Tue)	170.00	171.50	167.50	171.50	44,205
12th May 2025 (Mon)	170.00	171.00	170.00	171.00	18,768
9th May 2025 (Fri)	170.00	171.00	168.50	170.00	44,748
8th May 2025 (Thu)	169.00	170.00	168.50	170.00	57,228
7th May 2025 (Wed)	170.00	170.00	168.00	168.50	10,283
6th May 2025 (Tue)	170.00	170.00	168.00	169.00	13,661
5th May 2025 (Mon)	168.50	168.50	168.50	168.50	0
2nd May 2025 (Fri)	174.50	174.50	168.50	168.50	60,095
1st May 2025 (Thu)	173.00	174.50	173.00	174.50	28,738

See more Phoenix Spree D price history

Date	Source	Headline
Phoenix Spree D (PSDL) Regulatory News
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
17th Feb 2025 7:00 am	RNS	Notice of Extraordinary General Meeting
7th Feb 2025 5:28 pm	RNS	Purchase of Shares by the Property Adviser
7th Feb 2025 7:00 am	RNS	Portfolio Valuation and Business Update
18th Dec 2024 7:00 am	RNS	Purchase of Shares by the Property Adviser

See more Phoenix Spree D regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93