PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.020	3.020	3.010	3.010	3.010	41,369
2026-10-15	3.020	3.020	3.000	3.010	3.010	92,706
2026-10-14	3.020	3.020	3.000	3.000	3.000	52,467
2026-10-13	3.030	3.030	3.000	3.020	3.020	375,447
2026-10-12	3.020	3.050	3.000	3.030	3.030	882,241
2026-10-09	3.000	3.020	3.000	3.010	3.010	1,365,298
2026-10-08	3.020	3.020	2.970	2.970	2.970	96,992
2026-10-07	3.000	3.000	2.980	2.990	2.990	61,387
2026-10-06	3.000	3.000	2.990	3.000	3.000	135,445
2026-10-05	3.000	3.040	2.990	3.000	3.000	399,679
2026-10-02	2.970	2.970	2.950	2.970	2.970	1,232,903
2026-10-01	2.970	2.970	2.960	2.970	2.970	133,903
2026-09-30	2.960	2.960	2.960	2.960	2.960	54,421
2026-09-29	2.970	2.970	2.950	2.950	2.950	56,975
2026-09-28	2.960	2.970	2.940	2.970	2.970	125,907
2026-09-25	2.970	2.970	2.940	2.940	2.940	72,613
2026-09-24	2.950	2.970	2.950	2.950	2.950	72,623
2026-09-23	2.970	2.970	2.960	2.960	2.960	63,803
2026-09-22	2.960	2.970	2.960	2.970	2.970	23,055
2026-09-21	2.970	2.970	2.960	2.960	2.960	114,126
2026-09-18	2.960	2.980	2.960	2.980	2.980	7,752,630
2026-09-17	2.960	2.960	2.950	2.960	2.960	270,865
2026-09-16	2.950	2.960	2.950	2.960	2.960	267,605
2026-09-15	2.950	2.970	2.950	2.960	2.960	274,296
2026-09-14	2.960	2.960	2.940	2.950	2.950	369,241
2026-09-11	2.960	2.960	2.940	2.950	2.950	433,338
2026-09-10	2.950	2.960	2.950	2.950	2.950	297,269
2026-09-09	2.950	2.950	2.940	2.950	2.950	323,697
2026-09-08	2.940	2.950	2.940	2.950	2.950	521,670
2026-09-07	2.940	2.940	2.940	2.940	2.940	829,132
2026-09-04	2.940	2.940	2.940	2.940	2.940	146,092
2026-09-03	2.940	2.940	2.930	2.940	2.940	55,924
2026-09-02	2.950	2.950	2.940	2.950	2.950	82,696
2026-09-01	2.950	2.950	2.930	2.940	2.940	256,587
2026-08-31	2.960	2.960	2.930	2.950	2.950	307,020
2026-08-28	2.950	2.950	2.930	2.950	2.950	208,417
2026-08-27	2.960	2.960	2.920	2.940	2.940	347,430
2026-08-26	2.960	2.960	2.920	2.950	2.950	416,114
2026-08-25	2.960	2.960	2.920	2.940	2.940	270,481
2026-08-24	2.960	2.960	2.930	2.940	2.940	98,131
2026-08-21	2.960	2.960	2.910	2.940	2.940	586,152
2026-08-20	2.940	2.940	2.930	2.940	2.940	215,670
2026-08-19	2.950	2.950	2.930	2.930	2.930	74,886
2026-08-18	2.930	2.950	2.930	2.950	2.950	32,022
2026-08-17	2.940	2.950	2.940	2.940	2.940	200,174
2026-08-14	2.950	2.950	2.930	2.940	2.940	247,881
2026-08-13	2.970	2.970	2.940	2.950	2.950	74,252
2026-08-12	2.940	2.950	2.940	2.950	2.950	130,353
2026-08-11	2.970	2.970	2.940	2.950	2.950	95,192
2026-08-10	2.950	2.950	2.940	2.950	2.950	78,853
2026-08-07	2.960	2.960	2.940	2.950	2.950	204,701
2026-08-06	2.950	2.960	2.950	2.950	2.950	108,296
2026-08-05	2.940	2.950	2.940	2.950	2.950	958,324
2026-08-04	2.970	2.970	2.940	2.950	2.950	141,198
2026-08-03	2.960	2.960	2.940	2.960	2.960	247,860
2026-07-31	2.940	2.970	2.930	2.970	2.970	2,291,677
2026-07-30	3.000	3.000	2.920	2.920	2.920	1,062,855
2026-07-29	3.000	3.000	2.980	2.980	2.980	106,363
2026-07-28	3.030	3.030	2.990	3.000	3.000	118,196
2026-07-27	3.020	3.030	3.020	3.020	3.020	324,865

Page 1 of 5 · 253 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.