PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.190	2.220	2.160	2.220	2.206	32,930
2023-06-29	2.120	2.200	2.110	2.190	2.177	111,241
2023-06-28	2.110	2.130	2.100	2.100	2.087	307,357
2023-06-27	2.160	2.160	2.110	2.130	2.117	151,122
2023-06-26	2.140	2.150	2.120	2.120	2.107	213,046
2023-06-23	2.290	2.290	2.150	2.200	2.187	26,868
2023-06-22	2.220	2.220	2.190	2.220	2.206	1,615,406
2023-06-21	2.220	2.240	2.200	2.230	2.216	4,382,604
2023-06-20	2.200	2.240	2.200	2.200	2.187	63,961
2023-06-19	2.250	2.250	2.140	2.200	2.187	66,203
2023-06-16	2.250	2.250	2.190	2.200	2.187	148,634
2023-06-15	2.190	2.200	2.140	2.170	2.157	33,404
2023-06-14	2.100	2.190	2.100	2.160	2.147	32,947
2023-06-13	2.240	2.240	2.120	2.150	2.137	46,760
2023-06-12	2.150	2.260	2.150	2.240	2.226	65,522
2023-06-09	2.160	2.160	2.110	2.160	2.147	2,015,290
2023-06-08	2.080	2.140	2.080	2.110	2.097	1,050,556
2023-06-07	2.140	2.170	2.090	2.090	2.077	849,556
2023-06-06	2.190	2.190	2.110	2.130	2.117	68,038
2023-06-05	2.180	2.180	2.140	2.160	2.147	26,386
2023-06-02	2.200	2.240	2.140	2.150	2.137	7,801,377
2023-06-01	2.310	2.310	2.200	2.200	2.187	19,737
2023-05-31	2.310	2.360	2.210	2.360	2.346	324,213
2023-05-30	2.250	2.300	2.250	2.260	2.246	37,836
2023-05-29	2.300	2.300	2.250	2.260	2.246	12,958
2023-05-26	2.320	2.320	2.300	2.310	2.296	3,952
2023-05-25	2.310	2.330	2.300	2.300	2.286	21,391
2023-05-24	2.310	2.320	2.300	2.300	2.286	15,035
2023-05-23	2.350	2.350	2.300	2.300	2.286	32,606
2023-05-22	2.400	2.400	2.280	2.280	2.266	3,697
2023-05-19	2.350	2.350	2.340	2.340	2.326	1,735
2023-05-18	2.350	2.350	2.300	2.300	2.286	14,793
2023-05-17	2.280	2.360	2.280	2.350	2.336	12,429
2023-05-16	2.320	2.320	2.280	2.300	2.286	16,420
2023-05-15	2.300	2.380	2.300	2.380	2.365	17,478
2023-05-12	2.370	2.370	2.280	2.280	2.266	36,444
2023-05-11	2.370	2.410	2.360	2.360	2.346	19,973
2023-05-10	2.450	2.450	2.370	2.390	2.375	36,713
2023-05-09	2.380	2.420	2.370	2.370	2.356	27,674
2023-05-08	2.370	2.390	2.340	2.340	2.326	111,005
2023-05-05	2.300	2.380	2.300	2.360	2.346	35,485
2023-05-04	2.350	2.350	2.290	2.330	2.316	272,198
2023-05-03	2.290	2.330	2.270	2.280	2.266	535,808
2023-05-02	2.250	2.340	2.230	2.260	2.246	32,497
2023-04-28	2.310	2.350	2.210	2.270	2.256	235,778
2023-04-27	2.350	2.360	2.290	2.300	2.286	27,596
2023-04-26	2.350	2.350	2.280	2.320	2.306	101,413
2023-04-25	2.350	2.380	2.260	2.260	2.246	24,162
2023-04-24	2.400	2.450	2.360	2.450	2.435	14,403
2023-04-21	2.390	2.420	2.380	2.380	2.365	127,082
2023-04-20	2.370	2.400	2.360	2.400	2.385	93,792
2023-04-19	2.300	2.400	2.300	2.340	2.326	1,211,610
2023-04-18	2.280	2.330	2.280	2.300	2.286	922,363
2023-04-17	2.300	2.310	2.280	2.310	2.296	24,454
2023-04-14	2.280	2.320	2.280	2.300	2.286	822,957
2023-04-13	2.300	2.300	2.280	2.300	2.286	27,373
2023-04-12	2.300	2.310	2.290	2.290	2.276	1,774,074
2023-04-11	2.310	2.330	2.290	2.330	2.316	210,110
2023-04-06	2.280	2.340	2.260	2.260	2.246	147,561
2023-04-05	2.300	2.320	2.290	2.290	2.276	63,088

← NewerPage 15 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.