Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.180 | 3.180 | 3.090 | 3.090 | 3.071 | 2,210 |
| 2026-02-03 | 2.840 | 3.180 | 2.840 | 3.090 | 3.071 | 26,451 |
| 2026-02-02 | 3.000 | 3.140 | 2.990 | 2.990 | 2.971 | 2,383 |
| 2026-01-30 | 3.120 | 3.120 | 2.840 | 3.060 | 3.041 | 1,063 |
| 2026-01-29 | 2.840 | 3.120 | 2.840 | 2.980 | 2.961 | 27,713 |
| 2026-01-28 | 2.840 | 3.120 | 2.840 | 2.980 | 2.961 | 795 |
| 2026-01-27 | 2.840 | 3.120 | 2.840 | 2.980 | 2.961 | 2,036 |
| 2026-01-26 | 3.120 | 3.140 | 2.840 | 2.980 | 2.961 | 2,437 |
| 2026-01-23 | 2.960 | 3.140 | 2.840 | 2.990 | 2.971 | 10,701 |
| 2026-01-22 | 3.030 | 3.050 | 2.990 | 2.990 | 2.971 | 12,825 |
| 2026-01-21 | 3.040 | 3.140 | 2.840 | 2.990 | 2.971 | 26,396 |
| 2026-01-20 | 2.925 | 3.110 | 2.920 | 2.990 | 2.971 | 5,544 |
| 2026-01-19 | 3.000 | 3.140 | 2.940 | 2.990 | 2.971 | 1,831 |
| 2026-01-16 | 2.840 | 3.160 | 2.640 | 2.990 | 2.971 | 30,134 |
| 2026-01-15 | 2.640 | 2.940 | 2.640 | 2.790 | 2.773 | 50,923 |
| 2026-01-14 | 2.940 | 2.940 | 2.640 | 2.790 | 2.773 | 13,173 |
| 2026-01-13 | 2.820 | 2.940 | 2.680 | 2.790 | 2.773 | 15,327 |
| 2026-01-12 | 2.740 | 2.890 | 2.740 | 2.890 | 2.872 | 154 |
| 2026-01-09 | 2.840 | 3.040 | 2.740 | 2.890 | 2.872 | 3,679 |
| 2026-01-08 | 3.040 | 3.040 | 2.740 | 2.890 | 2.872 | 2,825 |
| 2026-01-07 | 2.740 | 2.890 | 2.740 | 2.890 | 2.872 | 486 |
| 2026-01-06 | 2.840 | 3.010 | 2.770 | 2.890 | 2.872 | 1,820 |
| 2026-01-05 | 2.860 | 2.950 | 2.860 | 2.890 | 2.872 | 16,585 |
| 2026-01-02 | 2.930 | 2.930 | 2.890 | 2.890 | 2.872 | 2 |
| 2025-12-31 | 2.830 | 3.040 | 2.760 | 2.890 | 2.872 | 7,327 |
| 2025-12-30 | 2.800 | 2.950 | 2.800 | 2.950 | 2.932 | 2,793 |
| 2025-12-29 | 2.880 | 2.950 | 2.850 | 2.950 | 2.932 | 269 |
| 2025-12-24 | 2.850 | 3.100 | 2.800 | 2.950 | 2.932 | 3,133 |
| 2025-12-23 | 2.885 | 2.950 | 2.800 | 2.950 | 2.932 | 2,731 |
| 2025-12-22 | 2.860 | 2.940 | 2.860 | 2.900 | 2.882 | 14,357 |
| 2025-12-19 | 2.800 | 3.100 | 2.800 | 2.950 | 2.932 | 3,299 |
| 2025-12-18 | 2.800 | 3.100 | 2.800 | 2.950 | 2.932 | 5,552 |
| 2025-12-17 | 2.960 | 2.980 | 2.910 | 2.950 | 2.932 | 130,271 |
| 2025-12-16 | 2.900 | 3.160 | 2.800 | 2.900 | 2.882 | 10,240 |
| 2025-12-15 | 2.800 | 2.840 | 2.500 | 2.820 | 2.802 | 76,432 |
| 2025-12-12 | 2.800 | 2.800 | 2.500 | 2.650 | 2.633 | 2,076 |
| 2025-12-11 | 2.940 | 2.940 | 2.800 | 2.900 | 2.882 | 829 |
| 2025-12-10 | 2.800 | 2.900 | 2.800 | 2.900 | 2.882 | 48,138 |
| 2025-12-09 | 3.000 | 3.000 | 2.900 | 2.900 | 2.882 | 14,073 |
| 2025-12-08 | 2.980 | 3.340 | 2.800 | 2.900 | 2.882 | 10,025 |
| 2025-12-05 | 3.340 | 3.340 | 3.045 | 3.070 | 3.051 | 460 |
| 2025-12-04 | 2.960 | 3.340 | 2.960 | 3.070 | 3.051 | 1,194 |
| 2025-12-03 | 3.090 | 3.090 | 3.050 | 3.050 | 3.031 | 528 |
| 2025-12-02 | 2.940 | 3.180 | 2.840 | 3.080 | 3.061 | 41,800 |
| 2025-12-01 | 3.020 | 3.160 | 2.960 | 3.070 | 3.051 | 32,430 |
| 2025-11-28 | 3.200 | 3.200 | 2.900 | 3.050 | 3.031 | 563 |
| 2025-11-27 | 3.240 | 3.240 | 3.020 | 3.060 | 3.041 | 10,708 |
| 2025-11-26 | 3.060 | 3.260 | 3.060 | 3.070 | 3.051 | 17,225 |
| 2025-11-25 | 3.240 | 3.280 | 3.070 | 3.070 | 3.051 | 63 |
| 2025-11-24 | 3.140 | 3.340 | 3.140 | 3.200 | 3.180 | 1,713 |
| 2025-11-21 | 3.200 | 3.280 | 3.160 | 3.200 | 3.180 | 41,805 |
| 2025-11-20 | 3.200 | 3.300 | 3.160 | 3.220 | 3.200 | 105,616 |
| 2025-11-19 | 3.200 | 3.280 | 3.060 | 3.220 | 3.200 | 13,817 |
| 2025-11-18 | 3.180 | 3.280 | 3.100 | 3.230 | 3.210 | 332,824 |
| 2025-11-17 | 3.180 | 3.260 | 3.120 | 3.190 | 3.170 | 275,990 |
| 2025-11-14 | 3.140 | 3.200 | 3.040 | 3.180 | 3.160 | 469,449 |
| 2025-11-13 | 3.180 | 3.190 | 3.140 | 3.160 | 3.140 | 188,876 |
| 2025-11-12 | 3.200 | 3.220 | 3.040 | 3.040 | 3.021 | 21,318 |
| 2025-11-11 | 3.180 | 3.300 | 2.900 | 3.040 | 3.021 | 347,959 |
| 2025-11-10 | 3.180 | 3.260 | 2.900 | 3.080 | 3.061 | 107,621 |
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.