PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.080	2.080	2.080	2.080	2.067	1,822
2023-09-21	2.040	2.100	2.040	2.060	2.047	80,889
2023-09-20	2.050	2.100	2.050	2.060	2.047	62,679
2023-09-19	2.050	2.080	2.050	2.060	2.047	64,730
2023-09-18	2.070	2.070	2.010	2.050	2.038	66,970
2023-09-15	2.120	2.120	2.050	2.060	2.047	22,467
2023-09-14	2.130	2.130	2.070	2.070	2.057	13,430
2023-09-13	2.050	2.100	2.050	2.090	2.077	41,338
2023-09-12	2.060	2.100	2.050	2.100	2.087	13,350
2023-09-11	2.070	2.070	2.050	2.050	2.038	57,631
2023-09-08	2.050	2.050	2.030	2.030	2.018	28,479
2023-09-07	2.110	2.110	2.060	2.060	2.047	25,184
2023-09-06	2.090	2.090	2.030	2.060	2.047	44,590
2023-09-05	2.110	2.110	2.090	2.100	2.087	20,573
2023-09-04	2.130	2.140	2.090	2.100	2.087	44,648
2023-09-01	2.130	2.130	2.130	2.130	2.117	60,587
2023-08-31	2.130	2.160	2.090	2.090	2.077	255,128
2023-08-30	2.180	2.180	2.110	2.130	2.117	255,093
2023-08-29	2.190	2.190	2.140	2.150	2.137	180,455
2023-08-28	2.160	2.170	2.130	2.130	2.117	713,113
2023-08-25	2.160	2.180	2.140	2.140	2.127	5,603
2023-08-24	2.160	2.170	2.130	2.140	2.127	46,947
2023-08-23	2.160	2.170	2.120	2.130	2.117	22,016
2023-08-22	2.140	2.160	2.130	2.130	2.117	6,883
2023-08-21	2.170	2.180	2.120	2.130	2.117	81,721
2023-08-18	2.150	2.170	2.130	2.170	2.157	579,965
2023-08-17	2.140	2.170	2.140	2.150	2.137	12,043
2023-08-16	2.160	2.200	2.140	2.140	2.127	138,748
2023-08-15	2.160	2.160	2.100	2.100	2.087	47,335
2023-08-14	2.170	2.170	2.130	2.170	2.157	104,199
2023-08-11	2.160	2.160	2.100	2.100	2.087	29,931
2023-08-10	2.220	2.220	2.140	2.140	2.127	23,384
2023-08-09	2.140	2.220	2.140	2.220	2.206	48,604
2023-08-08	2.200	2.210	2.120	2.120	2.107	125,752
2023-08-07	2.220	2.230	2.200	2.200	2.187	28,507
2023-08-04	2.290	2.290	2.200	2.200	2.187	15,860
2023-08-03	2.240	2.260	2.210	2.220	2.206	22,916
2023-08-02	2.350	2.350	2.200	2.230	2.216	277,963
2023-08-01	2.280	2.340	2.270	2.310	2.296	281,865
2023-07-31	2.280	2.290	2.240	2.280	2.266	306,224
2023-07-28	2.210	2.290	2.210	2.240	2.226	640,936
2023-07-27	2.210	2.280	2.170	2.170	2.157	230,535
2023-07-26	2.260	2.280	2.230	2.250	2.236	20,876
2023-07-25	2.280	2.280	2.220	2.280	2.266	51,822
2023-07-24	2.180	2.310	2.180	2.310	2.296	61,269
2023-07-21	2.240	2.240	2.180	2.220	2.206	5,509,509
2023-07-20	2.200	2.240	2.140	2.210	2.197	44,336
2023-07-19	2.180	2.230	2.140	2.150	2.137	61,870
2023-07-18	2.240	2.250	2.160	2.160	2.147	13,339
2023-07-17	2.240	2.250	2.220	2.250	2.236	2,946
2023-07-14	2.140	2.250	2.120	2.250	2.236	722,056
2023-07-13	2.140	2.140	2.120	2.140	2.127	35,085
2023-07-12	2.140	2.150	2.120	2.140	2.127	174,027
2023-07-11	2.150	2.150	2.120	2.130	2.117	69,477
2023-07-10	2.170	2.180	2.130	2.130	2.117	23,906
2023-07-07	2.120	2.160	2.120	2.140	2.127	23,367
2023-07-06	2.180	2.180	2.130	2.140	2.127	130,650
2023-07-05	2.260	2.260	2.180	2.190	2.177	14,217
2023-07-04	2.250	2.270	2.200	2.260	2.246	9,144
2023-07-03	2.250	2.250	2.210	2.250	2.236	8,773

← NewerPage 14 of 22 · 1,275 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.