PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.675 | 1.680 | 1.650 | 1.680 | 1.670 | 17,516 |
| 2024-09-02 | 1.680 | 1.680 | 1.675 | 1.680 | 1.670 | 4,270 |
| 2024-08-30 | 1.690 | 1.690 | 1.600 | 1.600 | 1.590 | 972,927 |
| 2024-08-29 | 1.700 | 1.700 | 1.660 | 1.660 | 1.650 | 238,596 |
| 2024-08-28 | 1.670 | 1.700 | 1.670 | 1.700 | 1.690 | 20,640 |
| 2024-08-27 | 1.620 | 1.655 | 1.620 | 1.650 | 1.640 | 1,869,023 |
| 2024-08-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.590 | 0 |
| 2024-08-23 | 1.615 | 1.615 | 1.585 | 1.600 | 1.590 | 446,897 |
| 2024-08-22 | 1.585 | 1.600 | 1.555 | 1.600 | 1.590 | 691,771 |
| 2024-08-21 | 1.520 | 1.590 | 1.520 | 1.560 | 1.551 | 337,639 |
| 2024-08-20 | 1.535 | 1.540 | 1.505 | 1.540 | 1.531 | 17,482 |
| 2024-08-19 | 1.570 | 1.570 | 1.500 | 1.500 | 1.491 | 44,302 |
| 2024-08-16 | 1.485 | 1.570 | 1.485 | 1.540 | 1.531 | 30,438 |
| 2024-08-15 | 1.545 | 1.545 | 1.520 | 1.520 | 1.511 | 4,756 |
| 2024-08-14 | 1.545 | 1.550 | 1.500 | 1.500 | 1.491 | 66,557 |
| 2024-08-13 | 1.490 | 1.545 | 1.490 | 1.545 | 1.536 | 11,083 |
| 2024-08-12 | 1.540 | 1.545 | 1.520 | 1.545 | 1.536 | 11,106 |
| 2024-08-09 | 1.530 | 1.545 | 1.480 | 1.525 | 1.516 | 66,331 |
| 2024-08-08 | 1.530 | 1.530 | 1.490 | 1.510 | 1.501 | 22,711 |
| 2024-08-07 | 1.480 | 1.500 | 1.480 | 1.500 | 1.491 | 42,304 |
| 2024-08-06 | 1.525 | 1.525 | 1.480 | 1.480 | 1.471 | 33,132 |
| 2024-08-05 | 1.545 | 1.545 | 1.480 | 1.520 | 1.511 | 10,566 |
| 2024-08-02 | 1.500 | 1.540 | 1.500 | 1.535 | 1.526 | 50,515 |
| 2024-08-01 | 1.525 | 1.660 | 1.525 | 1.590 | 1.580 | 142,678 |
| 2024-07-31 | 1.525 | 1.540 | 1.510 | 1.540 | 1.531 | 1,832,398 |
| 2024-07-30 | 1.480 | 1.500 | 1.480 | 1.500 | 1.491 | 57,111 |
| 2024-07-29 | 1.480 | 1.480 | 1.460 | 1.470 | 1.461 | 248,025 |
| 2024-07-26 | 1.480 | 1.480 | 1.480 | 1.480 | 1.471 | 8,921 |
| 2024-07-25 | 1.465 | 1.480 | 1.465 | 1.480 | 1.471 | 30,058 |
| 2024-07-24 | 1.480 | 1.480 | 1.465 | 1.470 | 1.461 | 65,408 |
| 2024-07-23 | 1.440 | 1.490 | 1.440 | 1.465 | 1.456 | 98,997 |
| 2024-07-22 | 1.480 | 1.500 | 1.440 | 1.480 | 1.471 | 82,768 |
| 2024-07-19 | 1.440 | 1.480 | 1.400 | 1.480 | 1.471 | 182,284 |
| 2024-07-18 | 1.415 | 1.465 | 1.415 | 1.435 | 1.426 | 10,409 |
| 2024-07-17 | 1.410 | 1.440 | 1.380 | 1.440 | 1.431 | 38,296 |
| 2024-07-16 | 1.360 | 1.430 | 1.360 | 1.430 | 1.421 | 20,982 |
| 2024-07-15 | 1.345 | 1.400 | 1.345 | 1.400 | 1.391 | 286,982 |
| 2024-07-12 | 1.335 | 1.335 | 1.325 | 1.335 | 1.327 | 2,459,063 |
| 2024-07-11 | 1.320 | 1.330 | 1.300 | 1.330 | 1.322 | 1,371,910 |
| 2024-07-10 | 1.320 | 1.320 | 1.310 | 1.320 | 1.312 | 131,412 |
| 2024-07-09 | 1.305 | 1.320 | 1.285 | 1.320 | 1.312 | 82,869 |
| 2024-07-08 | 1.320 | 1.320 | 1.315 | 1.320 | 1.312 | 10,105 |
| 2024-07-05 | 1.320 | 1.320 | 1.310 | 1.320 | 1.312 | 55,166 |
| 2024-07-04 | 1.315 | 1.340 | 1.315 | 1.340 | 1.332 | 30,318 |
| 2024-07-03 | 1.340 | 1.340 | 1.320 | 1.340 | 1.332 | 14,645 |
| 2024-07-02 | 1.300 | 1.320 | 1.290 | 1.320 | 1.312 | 855,151 |
| 2024-07-01 | 1.360 | 1.360 | 1.280 | 1.310 | 1.302 | 188,069 |
| 2024-06-28 | 1.370 | 1.370 | 1.305 | 1.310 | 1.302 | 297,835 |
| 2024-06-27 | 1.370 | 1.370 | 1.345 | 1.350 | 1.342 | 12,082 |
| 2024-06-26 | 1.340 | 1.350 | 1.340 | 1.350 | 1.342 | 70,657 |
| 2024-06-25 | 1.365 | 1.365 | 1.330 | 1.340 | 1.332 | 156,497 |
| 2024-06-24 | 1.370 | 1.370 | 1.340 | 1.370 | 1.362 | 31,195 |
| 2024-06-21 | 1.390 | 1.390 | 1.340 | 1.360 | 1.352 | 1,776,634 |
| 2024-06-20 | 1.400 | 1.400 | 1.370 | 1.380 | 1.372 | 112,790 |
| 2024-06-19 | 1.380 | 1.440 | 1.380 | 1.440 | 1.431 | 37,672 |
| 2024-06-18 | 1.400 | 1.400 | 1.370 | 1.380 | 1.372 | 38,582 |
| 2024-06-17 | 1.380 | 1.405 | 1.355 | 1.360 | 1.352 | 70,985 |
| 2024-06-14 | 1.390 | 1.395 | 1.370 | 1.380 | 1.372 | 14,971 |
| 2024-06-13 | 1.420 | 1.420 | 1.380 | 1.390 | 1.382 | 616,396 |
| 2024-06-12 | 1.420 | 1.450 | 1.380 | 1.380 | 1.372 | 35,633 |
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.