PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.420 | 1.435 | 1.380 | 1.430 | 1.421 | 542,264 |
| 2024-06-10 | 1.460 | 1.460 | 1.420 | 1.420 | 1.411 | 48,215 |
| 2024-06-07 | 1.455 | 1.480 | 1.440 | 1.455 | 1.446 | 348,856 |
| 2024-06-06 | 1.475 | 1.500 | 1.450 | 1.450 | 1.441 | 27,302 |
| 2024-06-05 | 1.500 | 1.530 | 1.480 | 1.485 | 1.476 | 272,014 |
| 2024-06-04 | 1.485 | 1.500 | 1.460 | 1.460 | 1.451 | 48,626 |
| 2024-06-03 | 1.515 | 1.515 | 1.515 | 1.515 | 1.506 | 49,164 |
| 2024-05-31 | 1.515 | 1.530 | 1.515 | 1.530 | 1.521 | 627,307 |
| 2024-05-30 | 1.500 | 1.525 | 1.490 | 1.490 | 1.481 | 42,925 |
| 2024-05-29 | 1.490 | 1.520 | 1.485 | 1.520 | 1.511 | 71,892 |
| 2024-05-28 | 1.540 | 1.540 | 1.510 | 1.510 | 1.501 | 63,090 |
| 2024-05-27 | 1.525 | 1.525 | 1.525 | 1.525 | 1.516 | 0 |
| 2024-05-24 | 1.505 | 1.535 | 1.500 | 1.525 | 1.516 | 22,399 |
| 2024-05-23 | 1.520 | 1.540 | 1.505 | 1.515 | 1.506 | 86,225 |
| 2024-05-22 | 1.495 | 1.540 | 1.460 | 1.540 | 1.531 | 831,838 |
| 2024-05-21 | 1.500 | 1.500 | 1.460 | 1.490 | 1.481 | 239,359 |
| 2024-05-20 | 1.535 | 1.535 | 1.470 | 1.500 | 1.491 | 251,977 |
| 2024-05-17 | 1.520 | 1.580 | 1.495 | 1.580 | 1.570 | 475,797 |
| 2024-05-16 | 1.520 | 1.580 | 1.495 | 1.580 | 1.570 | 34,047 |
| 2024-05-15 | 1.515 | 1.515 | 1.495 | 1.500 | 1.491 | 78,063 |
| 2024-05-14 | 1.530 | 1.530 | 1.485 | 1.510 | 1.501 | 65,945 |
| 2024-05-13 | 1.570 | 1.570 | 1.495 | 1.495 | 1.486 | 74,741 |
| 2024-05-10 | 1.540 | 1.590 | 1.515 | 1.590 | 1.580 | 67,021 |
| 2024-05-09 | 1.500 | 1.540 | 1.500 | 1.540 | 1.531 | 29,599 |
| 2024-05-08 | 1.450 | 1.540 | 1.450 | 1.510 | 1.501 | 252,827 |
| 2024-05-07 | 1.475 | 1.480 | 1.450 | 1.480 | 1.471 | 341,943 |
| 2024-05-03 | 1.530 | 1.530 | 1.485 | 1.500 | 1.491 | 28,393 |
| 2024-05-02 | 1.520 | 1.540 | 1.485 | 1.540 | 1.531 | 741,979 |
| 2024-04-30 | 1.540 | 1.540 | 1.470 | 1.500 | 1.491 | 79,972 |
| 2024-04-29 | 1.520 | 1.550 | 1.495 | 1.530 | 1.521 | 81,331 |
| 2024-04-26 | 1.590 | 1.590 | 1.460 | 1.525 | 1.516 | 198,542 |
| 2024-04-25 | 1.585 | 1.585 | 1.540 | 1.575 | 1.565 | 68,174 |
| 2024-04-24 | 1.600 | 1.600 | 1.560 | 1.580 | 1.570 | 31,958 |
| 2024-04-23 | 1.585 | 1.600 | 1.550 | 1.580 | 1.570 | 540,337 |
| 2024-04-22 | 1.540 | 1.580 | 1.525 | 1.550 | 1.541 | 684,785 |
| 2024-04-19 | 1.550 | 1.580 | 1.515 | 1.580 | 1.570 | 271,033 |
| 2024-04-18 | 1.540 | 1.580 | 1.535 | 1.580 | 1.570 | 633,216 |
| 2024-04-17 | 1.510 | 1.550 | 1.505 | 1.520 | 1.511 | 40,082 |
| 2024-04-16 | 1.515 | 1.535 | 1.470 | 1.535 | 1.526 | 198,995 |
| 2024-04-15 | 1.500 | 1.545 | 1.475 | 1.545 | 1.536 | 132,195 |
| 2024-04-12 | 1.495 | 1.545 | 1.475 | 1.500 | 1.491 | 115,795 |
| 2024-04-11 | 1.515 | 1.515 | 1.460 | 1.470 | 1.461 | 45,099 |
| 2024-04-10 | 1.535 | 1.535 | 1.500 | 1.505 | 1.496 | 35,483 |
| 2024-04-09 | 1.570 | 1.595 | 1.525 | 1.545 | 1.536 | 192,289 |
| 2024-04-08 | 1.580 | 1.605 | 1.520 | 1.605 | 1.595 | 194,653 |
| 2024-04-05 | 1.495 | 1.570 | 1.440 | 1.570 | 1.560 | 903,972 |
| 2024-04-04 | 1.395 | 1.500 | 1.390 | 1.500 | 1.491 | 290,966 |
| 2024-04-03 | 1.395 | 1.400 | 1.340 | 1.395 | 1.387 | 1,036,724 |
| 2024-04-02 | 1.395 | 1.395 | 1.360 | 1.395 | 1.387 | 53,775 |
| 2024-03-28 | 1.370 | 1.395 | 1.320 | 1.375 | 1.367 | 396,376 |
| 2024-03-27 | 1.395 | 1.395 | 1.355 | 1.390 | 1.382 | 760,183 |
| 2024-03-26 | 1.370 | 1.395 | 1.345 | 1.395 | 1.387 | 297,430 |
| 2024-03-25 | 1.330 | 1.350 | 1.330 | 1.340 | 1.332 | 88,483 |
| 2024-03-22 | 1.350 | 1.350 | 1.310 | 1.330 | 1.322 | 257,026 |
| 2024-03-21 | 1.375 | 1.380 | 1.335 | 1.335 | 1.327 | 206,907 |
| 2024-03-20 | 1.370 | 1.370 | 1.315 | 1.350 | 1.342 | 461,189 |
| 2024-03-19 | 1.375 | 1.375 | 1.305 | 1.310 | 1.302 | 337,765 |
| 2024-03-18 | 1.395 | 1.405 | 1.375 | 1.375 | 1.367 | 50,777 |
| 2024-03-15 | 1.395 | 1.395 | 1.380 | 1.390 | 1.382 | 52,758 |
| 2024-03-14 | 1.340 | 1.400 | 1.340 | 1.360 | 1.352 | 550,544 |
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.