PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	1.600	1.695	1.570	1.675	1.665	1,947,339
2023-12-14	1.580	1.580	1.525	1.570	1.560	1,169,312
2023-12-13	1.595	1.595	1.560	1.585	1.575	273,535
2023-12-12	1.600	1.600	1.555	1.580	1.570	317,957
2023-12-11	1.625	1.625	1.580	1.600	1.590	234,960
2023-12-08	1.660	1.670	1.620	1.620	1.610	28,511
2023-12-07	1.675	1.680	1.650	1.650	1.640	55,350
2023-12-06	1.680	1.685	1.620	1.670	1.660	95,146
2023-12-05	1.740	1.740	1.660	1.690	1.680	96,453
2023-12-04	1.700	1.745	1.630	1.745	1.734	76,437
2023-12-01	1.730	1.730	1.670	1.670	1.660	161,387
2023-11-30	1.690	1.690	1.655	1.675	1.665	99,438
2023-11-29	1.695	1.710	1.685	1.695	1.685	515,630
2023-11-28	1.700	1.710	1.685	1.700	1.690	24,185
2023-11-27	1.710	1.715	1.690	1.705	1.695	30,760
2023-11-24	1.730	1.730	1.690	1.700	1.690	151,518
2023-11-23	1.750	1.750	1.705	1.730	1.719	28,988
2023-11-22	1.720	1.720	1.685	1.710	1.700	459,689
2023-11-21	1.725	1.725	1.685	1.720	1.710	107,581
2023-11-20	1.800	1.800	1.675	1.710	1.700	162,981
2023-11-17	1.770	1.785	1.725	1.760	1.749	95,534
2023-11-16	1.800	1.800	1.725	1.770	1.759	82,820
2023-11-15	1.790	1.795	1.780	1.790	1.779	43,779
2023-11-14	1.825	1.825	1.770	1.810	1.799	77,107
2023-11-13	1.850	1.855	1.770	1.840	1.829	93,447
2023-11-10	1.800	1.895	1.790	1.895	1.883	51,869
2023-11-09	1.830	1.850	1.805	1.850	1.839	17,010
2023-11-08	1.800	1.860	1.800	1.860	1.849	8,244
2023-11-07	1.820	1.860	1.820	1.850	1.839	145,918
2023-11-06	1.930	1.930	1.800	1.880	1.869	66,957
2023-11-03	1.900	1.900	1.840	1.870	1.859	109,001
2023-11-02	1.840	1.900	1.840	1.900	1.888	68,469
2023-11-01	1.860	1.910	1.820	1.820	1.809	45,078
2023-10-31	1.860	1.880	1.835	1.880	1.869	158,519
2023-10-30	1.920	1.920	1.860	1.880	1.869	19,934
2023-10-27	1.935	1.935	1.860	1.860	1.849	36,810
2023-10-26	1.930	1.930	1.800	1.920	1.908	718,870
2023-10-25	1.980	1.980	1.840	1.930	1.918	1,272,648
2023-10-24	2.030	2.030	1.990	1.990	1.978	7,188
2023-10-23	2.040	2.040	1.980	1.980	1.968	72,037
2023-10-20	2.050	2.050	2.000	2.000	1.988	19,562
2023-10-19	2.090	2.090	2.030	2.050	2.038	262,252
2023-10-18	2.050	2.060	2.030	2.060	2.047	2,615
2023-10-17	2.050	2.100	1.980	2.000	1.988	1,719,896
2023-10-16	2.040	2.050	2.000	2.000	1.988	1,764,445
2023-10-13	2.030	2.030	2.000	2.000	1.988	41,462
2023-10-12	2.030	2.030	2.010	2.030	2.018	7,745
2023-10-11	2.050	2.060	2.010	2.010	1.998	26,374
2023-10-10	2.040	2.070	2.030	2.040	2.028	52,815
2023-10-09	2.040	2.040	2.020	2.040	2.028	4,911
2023-10-06	2.040	2.040	2.020	2.020	2.008	2,156
2023-10-05	2.060	2.060	2.010	2.020	2.008	902,174
2023-10-04	2.110	2.110	2.070	2.080	2.067	17,456
2023-10-03	2.080	2.080	2.060	2.080	2.067	1,429
2023-10-02	2.110	2.110	2.100	2.100	2.087	43,332
2023-09-29	2.100	2.150	2.080	2.150	2.137	65,047
2023-09-28	2.090	2.140	2.040	2.040	2.028	49,082
2023-09-27	2.110	2.110	2.090	2.090	2.077	20,277
2023-09-26	2.100	2.140	2.070	2.090	2.077	259,198
2023-09-25	2.080	2.140	2.080	2.140	2.127	257,795

← NewerPage 13 of 22 · 1,272 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.