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	169.00p on 24-04-2026 at 08:50:12
Change	-7.25p -4.11%
Buy	176.00p
Sell	169.00p

Last Trade:	Buy 6,000.00 at 175.1948p
Day's Volume:	17,907
Last Close:	176.25p
Open:	168.50p
ISIN:	JE00B248KJ21

Day's Range	168.50p - 169.00p
52wk Range:	158.00p - 179.00p
Market Capitalisation:	£155.04m
VWAP:	174.61398p
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*	6,000	175.1948p	Ordinary	09:32:29 - 24-Apr-26
Buy*	1,424	175.1948p	Ordinary	09:14:05 - 24-Apr-26
Buy*	1,800	175.1948p	Ordinary	08:58:38 - 24-Apr-26
Buy*	3,000	175.2015p	Ordinary	08:44:10 - 24-Apr-26
Buy*	800	175.2085p	Ordinary	08:40:51 - 24-Apr-26
Sell*	2,000	170.05p	Ordinary	08:31:49 - 24-Apr-26
Buy*	2,853	175.2152p	Suspected BUY Trade	08:01:40 - 24-Apr-26
Unknown*	16,888	177.604p	Ordinary	15:41:38 - 23-Apr-26
Sell*	2,000	175.025p	Ordinary	15:25:41 - 23-Apr-26
Unknown*	19,340	174.7101p	Ordinary	15:04:52 - 23-Apr-26

See more Phoenix Spree D trades

Phoenix Spree D (PSDL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Apr 2026 (Thu)	167.50	178.50	167.50	176.25	172,712
22nd Apr 2026 (Wed)	167.50	170.00	167.50	168.00	7,217
21st Apr 2026 (Tue)	167.50	170.00	167.50	168.75	93,144
20th Apr 2026 (Mon)	166.00	168.50	166.00	168.50	67,407
17th Apr 2026 (Fri)	168.00	171.00	168.00	171.00	43,543
16th Apr 2026 (Thu)	169.00	169.00	166.00	168.00	48,734
15th Apr 2026 (Wed)	165.00	165.00	165.00	165.50	120,493
14th Apr 2026 (Tue)	165.00	166.50	165.00	166.00	32,530
13th Apr 2026 (Mon)	165.00	166.75	165.00	166.75	106,942
10th Apr 2026 (Fri)	165.00	165.00	165.00	165.00	100,672
9th Apr 2026 (Thu)	169.00	169.00	169.00	169.00	8,559
8th Apr 2026 (Wed)	164.50	164.50	161.50	163.00	147,856
7th Apr 2026 (Tue)	161.00	162.00	160.50	161.50	257,097
6th Apr 2026 (Mon)	164.00	164.00	164.00	164.00	0
3rd Apr 2026 (Fri)	164.00	164.00	164.00	164.00	0
2nd Apr 2026 (Thu)	161.00	164.50	160.50	164.00	223,664
1st Apr 2026 (Wed)	162.00	162.00	162.00	162.00	84,449
31st Mar 2026 (Tue)	161.00	164.00	161.00	164.00	32,460
30th Mar 2026 (Mon)	162.00	162.00	161.00	161.50	55,070
27th Mar 2026 (Fri)	162.50	162.50	162.00	162.00	2,036
26th Mar 2026 (Thu)	165.00	165.00	161.00	161.00	11,092
25th Mar 2026 (Wed)	165.00	165.00	163.00	163.00	50,175
24th Mar 2026 (Tue)	167.00	167.00	162.50	163.00	168,351

See more Phoenix Spree D price history

Date	Source	Headline
Phoenix Spree D (PSDL) Regulatory News
23rd Apr 2026 7:00 am	RNS	First Compulsory Redemption Announcement
23rd Apr 2026 7:00 am	RNS	Financial results for the year ended 31 Dec 2025
21st Apr 2026 3:46 pm	RNS	Cancellation of Shares held in Treasury
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

See more Phoenix Spree D regulatory news

FTSE 100 Latest

Value10,385.25

Change-71.76