Permanent TSB Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	2.950	3.100	2.930	3.015	3.015	76,990
2026-07-28	3.000	3.015	2.930	3.015	3.015	55,845
2026-07-27	3.020	3.100	2.970	3.015	3.015	19,566
2026-07-24	3.020	3.020	3.015	3.015	3.015	963
2026-07-23	3.020	3.100	2.980	3.015	3.015	6,941
2026-07-22	3.010	3.100	2.930	3.015	3.015	527
2026-07-21	3.020	3.020	3.015	3.015	3.015	25,309
2026-07-20	2.990	3.100	2.970	3.015	3.015	17,199
2026-07-17	2.990	3.100	2.930	3.015	3.015	35,023
2026-07-16	2.930	3.100	2.930	3.015	3.015	458,673
2026-07-15	2.930	3.100	2.930	2.930	2.930	17,112
2026-07-14	2.930	3.100	2.930	2.990	2.990	8,484
2026-07-13	2.970	3.010	2.970	2.990	2.990	9,413
2026-07-10	2.930	3.100	2.930	3.015	3.015	2,013
2026-07-09	2.930	3.100	2.930	2.985	2.985	3,071
2026-07-08	2.980	3.010	2.900	2.995	2.995	14,147
2026-07-07	2.890	3.100	2.890	2.945	2.945	10,337
2026-07-06	2.890	3.100	2.890	2.950	2.950	7,587
2026-07-03	3.020	3.050	2.930	3.020	3.020	17,277
2026-07-02	2.990	3.100	2.930	2.930	2.930	10,738
2026-07-01	2.980	3.100	2.980	2.995	2.995	4,227
2026-06-30	2.890	3.100	2.890	3.020	3.020	21,628
2026-06-29	2.980	3.100	2.930	2.940	2.940	1,725
2026-06-26	2.960	3.000	2.760	2.930	2.930	21,765
2026-06-25	2.960	3.000	2.960	2.960	2.960	4,216
2026-06-24	2.980	3.000	2.960	2.980	2.980	444
2026-06-23	3.000	3.000	2.980	2.990	2.990	11,153
2026-06-22	3.100	3.100	2.980	3.040	3.040	20,034
2026-06-19	2.990	3.040	2.990	3.040	3.040	9,334
2026-06-18	3.100	3.100	2.960	3.100	3.100	9,468
2026-06-17	2.960	3.040	2.960	3.040	3.040	16,529
2026-06-16	2.940	2.980	2.940	2.960	2.960	178,507
2026-06-15	2.940	2.980	2.760	2.950	2.950	10,347
2026-06-12	2.950	2.960	2.900	2.960	2.960	276,463
2026-06-11	2.940	2.950	2.855	2.855	2.855	10,215
2026-06-10	2.940	2.950	2.930	2.940	2.940	10,036,043
2026-06-09	2.930	2.940	2.920	2.935	2.935	2,282
2026-06-08	2.960	2.960	2.920	2.935	2.935	2,464
2026-06-05	2.940	2.950	2.920	2.935	2.935	25,624
2026-06-04	2.940	2.940	2.855	2.855	2.855	4,135
2026-06-03	2.930	2.935	2.920	2.935	2.935	21,700
2026-06-02	2.930	2.930	2.910	2.930	2.930	15,135
2026-06-01	2.920	2.950	2.900	2.950	2.950	16,351
2026-05-29	2.920	2.925	2.910	2.925	2.925	36,975
2026-05-28	2.910	2.920	2.855	2.855	2.855	694,478
2026-05-27	2.900	2.920	2.840	2.840	2.840	10,068
2026-05-26	2.900	2.920	2.855	2.855	2.855	8,633
2026-05-22	2.910	2.910	2.855	2.855	2.855	65,678
2026-05-21	2.910	2.920	2.835	2.835	2.835	99,306
2026-05-20	2.910	2.920	2.835	2.835	2.835	34,413
2026-05-19	2.910	2.915	2.900	2.905	2.905	74,540
2026-05-18	2.900	2.910	2.835	2.835	2.835	45,477
2026-05-15	2.910	2.920	2.900	2.905	2.905	38,737
2026-05-14	2.920	2.920	2.900	2.910	2.910	7,703,283
2026-05-13	2.920	2.920	2.840	2.840	2.840	8,821
2026-05-12	2.910	2.920	2.840	2.840	2.840	155,003
2026-05-11	2.900	2.920	2.890	2.900	2.900	430,408
2026-05-08	2.900	2.920	2.835	2.835	2.835	27,350
2026-05-07	2.910	2.920	2.900	2.910	2.910	1,260,457
2026-05-06	2.980	2.980	2.900	2.905	2.905	1,158,560

← NewerPage 2 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	0.0184 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.