Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	3.010	3.010	3.000	3.000	3.000	26,868
2026-10-20	3.010	3.010	2.900	3.000	3.000	26,869
2026-10-19	2.900	3.010	2.900	2.955	2.955	43,285
2026-10-16	3.010	3.010	3.000	3.000	3.000	495
2026-10-15	3.000	3.000	3.000	3.000	3.000	0
2026-10-14	3.010	3.010	3.000	3.000	3.000	495
2026-10-13	2.900	3.000	2.900	3.000	3.000	62
2026-10-12	2.890	3.000	2.890	3.000	3.000	8
2026-10-09	2.980	3.100	2.980	3.000	3.000	84,000
2026-10-08	2.990	3.030	2.945	2.945	2.945	1,152,630
2026-10-07	2.980	3.030	2.900	2.965	2.965	1,350
2026-10-06	2.960	2.970	2.950	2.960	2.960	4,000
2026-10-05	3.020	3.100	2.970	3.100	3.100	28,655
2026-10-02	2.890	2.970	2.890	2.960	2.960	2,666
2026-10-01	2.960	2.970	2.890	2.960	2.960	21,034
2026-09-30	2.960	2.995	2.950	2.995	2.995	299,167
2026-09-29	2.950	2.970	2.930	2.930	2.930	466
2026-09-28	2.930	2.995	2.890	2.995	2.995	553,560
2026-09-25	2.940	2.995	2.940	2.995	2.995	34,635
2026-09-24	2.970	2.995	2.970	2.995	2.995	276
2026-09-23	2.970	2.995	2.950	2.995	2.995	43,298
2026-09-22	2.890	2.995	2.890	2.995	2.995	76
2026-09-21	2.960	3.025	2.890	3.025	3.025	41,563
2026-09-18	2.970	2.980	2.940	2.940	2.940	494,571
2026-09-17	2.940	2.970	2.930	2.930	2.930	7,776
2026-09-16	2.950	2.990	2.940	2.940	2.940	30,190
2026-09-15	2.960	2.990	2.940	2.940	2.940	1,178
2026-09-14	2.940	3.100	2.940	2.995	2.995	339,315
2026-09-11	3.100	3.100	2.940	2.995	2.995	127,441
2026-09-10	2.930	3.100	2.920	2.940	2.940	24,492
2026-09-09	2.940	2.960	2.925	2.925	2.925	141,051
2026-09-08	2.940	2.990	2.890	2.940	2.940	341,258
2026-09-07	3.100	3.100	2.890	2.995	2.995	217
2026-09-04	2.930	2.995	2.930	2.995	2.995	19,538
2026-09-03	2.930	3.100	2.920	2.965	2.965	507
2026-09-02	2.940	2.990	2.890	2.940	2.940	1,123,701
2026-09-01	2.930	2.990	2.890	2.965	2.965	81,870
2026-08-31	2.920	2.950	2.920	2.930	2.930	3,533
2026-08-28	2.940	3.100	2.930	2.940	2.940	8,230
2026-08-27	2.920	3.100	2.920	2.940	2.940	21,615
2026-08-26	2.940	2.970	2.920	2.945	2.945	113,741
2026-08-25	2.930	2.950	2.920	2.920	2.920	1,175
2026-08-24	2.940	3.100	2.920	2.920	2.920	22,040
2026-08-21	2.930	2.960	2.910	2.925	2.925	15,517
2026-08-20	2.930	2.960	2.925	2.925	2.925	3,725
2026-08-19	2.950	2.960	2.890	2.960	2.960	7,374
2026-08-18	2.980	2.980	2.890	2.925	2.925	1,266
2026-08-17	2.890	2.950	2.890	2.930	2.930	10,888
2026-08-14	2.920	2.980	2.890	2.980	2.980	132,436
2026-08-13	2.970	2.970	2.890	2.920	2.920	181,340
2026-08-12	2.890	2.950	2.890	2.890	2.890	2,076
2026-08-11	2.970	2.970	2.930	2.930	2.930	5,085
2026-08-10	3.050	3.050	2.940	2.970	2.970	97
2026-08-07	3.100	3.100	2.890	2.970	2.970	11,617
2026-08-06	2.960	2.960	2.890	2.925	2.925	2,548
2026-08-05	2.890	3.100	2.890	2.995	2.995	216
2026-08-04	2.890	3.100	2.890	2.995	2.995	3,668,875
2026-08-03	2.940	3.100	2.940	2.995	2.995	9,780
2026-07-31	2.940	3.100	2.890	2.995	2.995	1,004,658
2026-07-30	2.930	2.990	2.890	2.930	2.930	520,327

Page 1 of 2 · 66 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.