Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	3.160	3.280	3.030	3.030	3.011	36,652
2025-11-06	3.260	3.280	3.060	3.080	3.061	64,744
2025-11-05	3.060	3.220	2.900	3.040	3.021	51,142
2025-11-04	2.980	3.085	2.920	2.930	2.912	96,131
2025-11-03	2.960	3.040	2.800	2.930	2.912	287,450
2025-10-31	2.920	2.920	2.780	2.810	2.792	77,352
2025-10-30	2.840	2.980	2.600	2.980	2.961	112,594
2025-10-29	2.360	2.420	2.320	2.410	2.395	47,441
2025-10-28	2.320	2.400	2.260	2.360	2.345	5,405
2025-10-27	2.400	2.400	2.260	2.360	2.345	22
2025-10-24	2.330	2.380	2.260	2.360	2.345	1,409
2025-10-23	2.380	2.400	2.260	2.360	2.345	17,643
2025-10-22	2.330	2.360	2.260	2.360	2.345	8,251
2025-10-21	2.420	2.420	2.280	2.360	2.345	1,067
2025-10-20	2.300	2.360	2.100	2.360	2.345	4,115
2025-10-17	2.200	2.240	2.180	2.200	2.186	19,018
2025-10-16	2.300	2.300	2.200	2.200	2.186	17,385
2025-10-15	2.300	2.300	2.200	2.200	2.186	72
2025-10-14	2.280	2.300	2.160	2.200	2.186	11,012
2025-10-13	2.300	2.300	2.200	2.200	2.186	10,493
2025-10-10	2.220	2.300	2.160	2.200	2.186	1,594
2025-10-09	2.240	2.300	2.200	2.200	2.186	4,565
2025-10-08	2.220	2.300	2.140	2.200	2.186	6,683
2025-10-07	2.200	2.300	2.170	2.170	2.156	11,101
2025-10-06	2.260	2.300	2.140	2.200	2.186	3,656
2025-10-03	2.200	2.300	2.175	2.200	2.186	37,967
2025-10-02	2.200	2.300	2.200	2.200	2.186	60
2025-10-01	2.270	2.270	2.200	2.200	2.186	7,365
2025-09-30	2.300	2.310	2.100	2.200	2.186	850
2025-09-29	2.300	2.300	2.200	2.200	2.186	15,589
2025-09-26	2.260	2.260	2.200	2.200	2.186	8,408
2025-09-25	2.240	2.300	2.200	2.200	2.186	83
2025-09-24	2.200	2.300	2.200	2.200	2.186	3,452
2025-09-23	2.240	2.270	2.240	2.270	2.256	654
2025-09-22	2.200	2.280	2.200	2.270	2.256	1,647
2025-09-19	2.240	2.340	2.200	2.270	2.256	2,434
2025-09-18	2.240	2.340	2.200	2.270	2.256	5,960
2025-09-17	2.230	2.340	2.200	2.290	2.276	52,417
2025-09-16	2.260	2.320	2.200	2.290	2.276	3,161
2025-09-15	2.220	2.340	2.220	2.270	2.256	472
2025-09-12	2.300	2.300	2.240	2.250	2.236	4,100
2025-09-11	2.340	2.340	2.240	2.250	2.236	85,194
2025-09-10	2.260	2.320	2.200	2.270	2.256	50,249
2025-09-09	2.340	2.340	2.260	2.260	2.246	455
2025-09-08	2.300	2.320	2.220	2.260	2.246	7,826
2025-09-05	2.220	2.270	2.220	2.270	2.256	73
2025-09-04	2.260	2.340	2.220	2.270	2.256	6,077
2025-09-03	2.328	2.328	2.270	2.270	2.256	3,525
2025-09-02	2.240	2.320	2.240	2.270	2.256	1,899
2025-09-01	2.280	2.340	2.200	2.270	2.256	27,510
2025-08-29	2.200	2.300	2.200	2.270	2.256	17,769
2025-08-28	2.320	2.340	2.220	2.270	2.256	16,355
2025-08-27	2.340	2.340	2.200	2.270	2.256	3,477
2025-08-26	2.220	2.340	2.200	2.270	2.256	3,077
2025-08-22	2.200	2.300	2.200	2.270	2.256	3,796
2025-08-21	2.300	2.340	2.240	2.270	2.256	304
2025-08-20	2.300	2.300	2.200	2.270	2.256	15,820
2025-08-19	2.280	2.320	2.250	2.250	2.236	34,849
2025-08-18	2.280	2.320	2.220	2.250	2.236	27,374
2025-08-15	2.300	2.320	2.180	2.250	2.236	7,747

← NewerPage 5 of 20 · 1,188 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.