Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.280	2.320	2.180	2.250	2.236	1,139
2025-08-13	2.260	2.320	2.180	2.250	2.236	26,162
2025-08-12	2.240	2.260	2.160	2.180	2.166	34,652
2025-08-11	2.200	2.240	2.180	2.180	2.166	1,755
2025-08-08	2.200	2.260	2.160	2.180	2.166	16,766
2025-08-07	2.160	2.200	2.100	2.100	2.087	2,703
2025-08-06	2.160	2.160	2.080	2.080	2.067	403
2025-08-05	2.130	2.160	2.060	2.080	2.067	102,667
2025-08-04	2.100	2.160	2.080	2.080	2.067	30,830
2025-08-01	2.060	2.120	2.000	2.080	2.067	95
2025-07-31	2.080	2.160	2.020	2.020	2.007	30,977
2025-07-30	2.080	2.120	2.020	2.040	2.027	30,055
2025-07-29	2.120	2.160	2.018	2.040	2.027	12,802
2025-07-28	2.180	2.200	2.050	2.050	2.037	25,273
2025-07-25	2.120	2.160	2.000	2.160	2.147	5,054
2025-07-24	2.020	2.120	1.970	2.040	2.027	5,565
2025-07-23	2.120	2.120	2.040	2.040	2.027	948
2025-07-22	1.980	2.100	1.970	2.040	2.027	627
2025-07-21	2.020	2.120	1.980	2.040	2.027	7,816
2025-07-18	2.040	2.120	1.990	2.000	1.988	3,850
2025-07-17	2.020	2.060	1.960	2.030	2.017	24,521
2025-07-16	2.060	2.160	2.020	2.090	2.077	3,897
2025-07-15	2.120	2.120	2.020	2.070	2.057	12,216
2025-07-14	2.120	2.160	2.040	2.090	2.077	77,503
2025-07-11	2.140	2.180	2.060	2.090	2.077	67,169
2025-07-10	2.120	2.180	2.100	2.100	2.087	25,268
2025-07-09	2.060	2.180	2.060	2.100	2.087	15,378
2025-07-08	2.120	2.160	2.060	2.100	2.087	73,268
2025-07-07	2.080	2.120	2.000	2.020	2.007	5,394
2025-07-04	1.999	2.080	1.990	2.040	2.027	15,242
2025-07-03	2.060	2.060	1.900	1.980	1.968	2,633
2025-07-02	2.040	2.060	1.920	1.980	1.968	41,412
2025-07-01	2.030	2.060	1.980	1.980	1.968	14,436
2025-06-30	2.060	2.060	1.950	1.980	1.968	25,088
2025-06-27	1.920	2.040	1.920	1.980	1.968	1,084
2025-06-26	2.040	2.040	1.900	1.980	1.968	1,273
2025-06-25	1.970	2.020	1.910	1.980	1.968	3,845
2025-06-24	1.960	2.020	1.900	1.980	1.968	71,388
2025-06-23	1.990	2.040	1.990	2.000	1.988	48,671
2025-06-20	1.930	2.040	1.930	2.040	2.027	24,238
2025-06-19	1.980	1.980	1.930	1.940	1.928	9,159
2025-06-18	1.900	2.000	1.860	1.930	1.918	9,898
2025-06-17	1.890	1.891	1.820	1.820	1.809	2,157
2025-06-16	1.870	1.900	1.820	1.820	1.809	70,135
2025-06-13	1.860	1.900	1.820	1.820	1.809	37,118
2025-06-12	1.850	1.900	1.770	1.800	1.789	15,973
2025-06-11	1.830	1.850	1.800	1.820	1.809	74,383
2025-06-10	1.820	1.820	1.755	1.755	1.744	1,673
2025-06-09	1.800	1.840	1.755	1.755	1.744	18,168
2025-06-06	1.800	1.805	1.745	1.745	1.734	64,009
2025-06-05	1.800	1.840	1.745	1.745	1.734	12,086
2025-06-04	1.800	1.840	1.740	1.740	1.729	9,148
2025-06-03	1.780	1.800	1.740	1.740	1.729	34,275
2025-06-02	1.760	1.770	1.720	1.720	1.709	13,027
2025-05-30	1.755	1.755	1.710	1.710	1.699	100
2025-05-29	1.660	1.760	1.660	1.710	1.699	662
2025-05-28	1.680	1.760	1.680	1.710	1.699	529
2025-05-27	1.760	1.760	1.710	1.710	1.699	750
2025-05-23	1.730	1.800	1.630	1.705	1.694	11,450
2025-05-22	1.730	1.730	1.680	1.705	1.694	5,343

← NewerPage 6 of 20 · 1,185 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.