PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.405 | 1.405 | 1.315 | 1.315 | 1.307 | 204,427 |
| 2024-03-12 | 1.450 | 1.450 | 1.390 | 1.395 | 1.387 | 102,734 |
| 2024-03-11 | 1.440 | 1.450 | 1.425 | 1.425 | 1.416 | 182,873 |
| 2024-03-08 | 1.420 | 1.465 | 1.390 | 1.425 | 1.416 | 370,327 |
| 2024-03-07 | 1.600 | 1.600 | 1.395 | 1.400 | 1.391 | 2,205,036 |
| 2024-03-06 | 1.610 | 1.630 | 1.590 | 1.600 | 1.590 | 735,409 |
| 2024-03-05 | 1.605 | 1.620 | 1.585 | 1.600 | 1.590 | 198,266 |
| 2024-03-04 | 1.570 | 1.590 | 1.565 | 1.580 | 1.570 | 257,918 |
| 2024-03-01 | 1.580 | 1.580 | 1.550 | 1.570 | 1.560 | 132,834 |
| 2024-02-29 | 1.575 | 1.575 | 1.565 | 1.570 | 1.560 | 59,056 |
| 2024-02-28 | 1.570 | 1.570 | 1.560 | 1.560 | 1.551 | 8,867 |
| 2024-02-27 | 1.550 | 1.580 | 1.545 | 1.580 | 1.570 | 272,484 |
| 2024-02-26 | 1.580 | 1.580 | 1.550 | 1.550 | 1.541 | 54,513 |
| 2024-02-23 | 1.590 | 1.590 | 1.565 | 1.590 | 1.580 | 22,628 |
| 2024-02-22 | 1.600 | 1.600 | 1.570 | 1.570 | 1.560 | 76,141 |
| 2024-02-21 | 1.580 | 1.590 | 1.555 | 1.590 | 1.580 | 90,789 |
| 2024-02-20 | 1.620 | 1.620 | 1.580 | 1.590 | 1.580 | 85,285 |
| 2024-02-19 | 1.620 | 1.620 | 1.550 | 1.550 | 1.541 | 76,959 |
| 2024-02-16 | 1.570 | 1.650 | 1.570 | 1.650 | 1.640 | 22,494 |
| 2024-02-15 | 1.595 | 1.620 | 1.580 | 1.590 | 1.580 | 37,076 |
| 2024-02-14 | 1.650 | 1.650 | 1.590 | 1.590 | 1.580 | 336,069 |
| 2024-02-13 | 1.630 | 1.630 | 1.585 | 1.610 | 1.600 | 69,158 |
| 2024-02-12 | 1.700 | 1.700 | 1.630 | 1.650 | 1.640 | 144,734 |
| 2024-02-09 | 1.660 | 1.660 | 1.645 | 1.650 | 1.640 | 95,730 |
| 2024-02-08 | 1.700 | 1.700 | 1.645 | 1.660 | 1.650 | 28,984 |
| 2024-02-07 | 1.665 | 1.670 | 1.645 | 1.645 | 1.635 | 58,773 |
| 2024-02-06 | 1.655 | 1.665 | 1.645 | 1.660 | 1.650 | 41,269 |
| 2024-02-05 | 1.645 | 1.650 | 1.640 | 1.650 | 1.640 | 4,820 |
| 2024-02-02 | 1.670 | 1.670 | 1.630 | 1.630 | 1.620 | 57,597 |
| 2024-02-01 | 1.715 | 1.720 | 1.650 | 1.660 | 1.650 | 61,894 |
| 2024-01-31 | 1.730 | 1.735 | 1.710 | 1.720 | 1.710 | 106,236 |
| 2024-01-30 | 1.710 | 1.740 | 1.700 | 1.715 | 1.705 | 114,148 |
| 2024-01-29 | 1.695 | 1.730 | 1.695 | 1.720 | 1.710 | 44,520 |
| 2024-01-26 | 1.750 | 1.750 | 1.680 | 1.715 | 1.705 | 76,560 |
| 2024-01-25 | 1.690 | 1.740 | 1.690 | 1.710 | 1.700 | 185,932 |
| 2024-01-24 | 1.670 | 1.700 | 1.640 | 1.685 | 1.675 | 70,105 |
| 2024-01-23 | 1.640 | 1.650 | 1.620 | 1.645 | 1.635 | 380,720 |
| 2024-01-22 | 1.680 | 1.680 | 1.630 | 1.640 | 1.630 | 81,764 |
| 2024-01-19 | 1.670 | 1.675 | 1.630 | 1.630 | 1.620 | 224,414 |
| 2024-01-18 | 1.670 | 1.700 | 1.665 | 1.670 | 1.660 | 162,174 |
| 2024-01-17 | 1.640 | 1.665 | 1.630 | 1.645 | 1.635 | 281,873 |
| 2024-01-16 | 1.670 | 1.670 | 1.615 | 1.660 | 1.650 | 82,856 |
| 2024-01-15 | 1.660 | 1.660 | 1.600 | 1.640 | 1.630 | 483,936 |
| 2024-01-12 | 1.690 | 1.720 | 1.660 | 1.690 | 1.680 | 71,315 |
| 2024-01-11 | 1.700 | 1.700 | 1.620 | 1.700 | 1.690 | 136,682 |
| 2024-01-10 | 1.730 | 1.730 | 1.665 | 1.700 | 1.690 | 76,019 |
| 2024-01-09 | 1.760 | 1.770 | 1.685 | 1.705 | 1.695 | 51,364 |
| 2024-01-08 | 1.800 | 1.800 | 1.730 | 1.730 | 1.719 | 26,450 |
| 2024-01-05 | 1.770 | 1.800 | 1.760 | 1.800 | 1.789 | 43,286 |
| 2024-01-04 | 1.800 | 1.800 | 1.755 | 1.770 | 1.759 | 83,620 |
| 2024-01-03 | 1.750 | 1.800 | 1.750 | 1.775 | 1.764 | 229,717 |
| 2024-01-02 | 1.720 | 1.770 | 1.720 | 1.770 | 1.759 | 99,030 |
| 2023-12-29 | 1.730 | 1.730 | 1.685 | 1.700 | 1.690 | 61,483 |
| 2023-12-28 | 1.720 | 1.735 | 1.690 | 1.700 | 1.690 | 433,821 |
| 2023-12-27 | 1.730 | 1.745 | 1.710 | 1.745 | 1.734 | 66,646 |
| 2023-12-22 | 1.715 | 1.760 | 1.715 | 1.750 | 1.739 | 23,625 |
| 2023-12-21 | 1.735 | 1.735 | 1.680 | 1.720 | 1.710 | 68,888 |
| 2023-12-20 | 1.750 | 1.755 | 1.680 | 1.680 | 1.670 | 210,400 |
| 2023-12-19 | 1.770 | 1.775 | 1.745 | 1.745 | 1.734 | 59,909 |
| 2023-12-18 | 1.710 | 1.790 | 1.705 | 1.745 | 1.734 | 429,349 |
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.