Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.560 | 1.560 | 1.460 | 1.510 | 1.501 | 10 |
| 2025-02-20 | 1.560 | 1.560 | 1.510 | 1.510 | 1.501 | 410 |
| 2025-02-19 | 1.470 | 1.500 | 1.460 | 1.480 | 1.471 | 7,966 |
| 2025-02-18 | 1.560 | 1.560 | 1.510 | 1.510 | 1.501 | 32 |
| 2025-02-17 | 1.540 | 1.540 | 1.475 | 1.475 | 1.466 | 946 |
| 2025-02-14 | 1.454 | 1.490 | 1.454 | 1.490 | 1.481 | 14 |
| 2025-02-13 | 1.560 | 1.560 | 1.440 | 1.495 | 1.486 | 99 |
| 2025-02-12 | 1.480 | 1.560 | 1.480 | 1.540 | 1.530 | 11,930 |
| 2025-02-11 | 1.510 | 1.520 | 1.410 | 1.465 | 1.456 | 30,224 |
| 2025-02-10 | 1.500 | 1.520 | 1.410 | 1.465 | 1.456 | 8,204 |
| 2025-02-07 | 1.520 | 1.520 | 1.400 | 1.465 | 1.456 | 121 |
| 2025-02-05 | 1.430 | 1.430 | 1.343 | 1.385 | 1.376 | 1,094 |
| 2025-02-04 | 1.400 | 1.430 | 1.375 | 1.375 | 1.366 | 1,001 |
| 2025-02-03 | 1.410 | 1.410 | 1.330 | 1.375 | 1.366 | 1,780 |
| 2025-01-31 | 1.390 | 1.410 | 1.365 | 1.365 | 1.357 | 2,181 |
| 2025-01-30 | 1.390 | 1.390 | 1.355 | 1.355 | 1.347 | 2,628 |
| 2025-01-29 | 1.400 | 1.400 | 1.385 | 1.385 | 1.376 | 930 |
| 2025-01-28 | 1.340 | 1.440 | 1.340 | 1.375 | 1.366 | 1,918 |
| 2025-01-27 | 1.350 | 1.450 | 1.330 | 1.385 | 1.376 | 16,052 |
| 2025-01-24 | 1.370 | 1.440 | 1.355 | 1.355 | 1.347 | 5,784 |
| 2025-01-23 | 1.380 | 1.380 | 1.360 | 1.360 | 1.352 | 3,040 |
| 2025-01-22 | 1.390 | 1.390 | 1.385 | 1.385 | 1.376 | 1,199 |
| 2025-01-21 | 1.400 | 1.400 | 1.360 | 1.360 | 1.352 | 3,294 |
| 2025-01-20 | 1.440 | 1.440 | 1.355 | 1.355 | 1.347 | 1 |
| 2025-01-17 | 1.390 | 1.440 | 1.330 | 1.365 | 1.357 | 2,632 |
| 2025-01-16 | 1.390 | 1.390 | 1.355 | 1.355 | 1.347 | 1,085 |
| 2025-01-15 | 1.400 | 1.400 | 1.339 | 1.360 | 1.352 | 1,084 |
| 2025-01-13 | 1.420 | 1.440 | 1.350 | 1.395 | 1.386 | 3,519 |
| 2025-01-10 | 1.470 | 1.470 | 1.390 | 1.470 | 1.461 | 101 |
| 2025-01-09 | 1.410 | 1.450 | 1.410 | 1.450 | 1.441 | 397 |
| 2025-01-08 | 1.420 | 1.480 | 1.350 | 1.385 | 1.376 | 1,370 |
| 2025-01-07 | 1.430 | 1.470 | 1.370 | 1.410 | 1.401 | 3,640 |
| 2025-01-06 | 1.440 | 1.510 | 1.390 | 1.430 | 1.421 | 18,121 |
| 2025-01-03 | 1.460 | 1.540 | 1.410 | 1.455 | 1.446 | 42,855 |
| 2025-01-02 | 1.410 | 1.530 | 1.410 | 1.445 | 1.436 | 21,019 |
| 2024-12-31 | 1.420 | 1.530 | 1.410 | 1.470 | 1.461 | 90,443 |
| 2024-12-30 | 1.410 | 1.530 | 1.400 | 1.410 | 1.401 | 80,547 |
| 2024-12-27 | 1.430 | 1.560 | 1.425 | 1.425 | 1.416 | 9,902 |
| 2024-12-23 | 1.470 | 1.560 | 1.430 | 1.450 | 1.441 | 24,997 |
| 2024-12-20 | 1.460 | 1.570 | 1.430 | 1.510 | 1.501 | 34,521 |
| 2024-12-19 | 1.440 | 1.505 | 1.440 | 1.505 | 1.496 | 1,137 |
| 2024-12-18 | 1.450 | 1.500 | 1.430 | 1.465 | 1.456 | 2,117 |
| 2024-12-17 | 1.460 | 1.500 | 1.430 | 1.465 | 1.456 | 6,127 |
| 2024-12-16 | 1.530 | 1.570 | 1.440 | 1.570 | 1.560 | 11,466 |
| 2024-12-13 | 1.510 | 1.570 | 1.465 | 1.465 | 1.456 | 20,621 |
| 2024-12-12 | 1.440 | 1.570 | 1.431 | 1.515 | 1.506 | 2,948 |
| 2024-12-11 | 1.470 | 1.470 | 1.460 | 1.465 | 1.456 | 57,057 |
| 2024-12-10 | 1.470 | 1.483 | 1.430 | 1.450 | 1.441 | 4,524 |
| 2024-12-09 | 1.490 | 1.490 | 1.460 | 1.460 | 1.451 | 2,037 |
| 2024-12-06 | 1.460 | 1.460 | 1.460 | 1.460 | 1.451 | 25 |
| 2024-12-05 | 1.520 | 1.520 | 1.470 | 1.470 | 1.461 | 5,643 |
| 2024-12-04 | 1.520 | 1.560 | 1.430 | 1.495 | 1.486 | 50,011 |
| 2024-12-03 | 1.570 | 1.570 | 1.490 | 1.540 | 1.530 | 970 |
| 2024-12-02 | 1.448 | 1.500 | 1.448 | 1.500 | 1.491 | 4 |
| 2024-11-29 | 1.430 | 1.510 | 1.430 | 1.475 | 1.466 | 658 |
| 2024-11-27 | 1.560 | 1.560 | 1.400 | 1.440 | 1.431 | 48 |
| 2024-11-26 | 1.470 | 1.540 | 1.470 | 1.480 | 1.471 | 61 |
| 2024-11-22 | 1.479 | 1.505 | 1.479 | 1.505 | 1.496 | 25 |
| 2024-11-20 | 1.470 | 1.525 | 1.470 | 1.525 | 1.515 | 13 |
| 2024-11-19 | 1.510 | 1.580 | 1.510 | 1.525 | 1.515 | 874 |
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.