PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.360	2.360	2.240	2.240	2.226	27,369
2023-04-03	2.310	2.380	2.270	2.360	2.346	65,302
2023-03-31	2.330	2.370	2.270	2.310	2.296	91,914
2023-03-30	2.370	2.410	2.340	2.350	2.336	24,712
2023-03-29	2.390	2.390	2.390	2.390	2.375	0
2023-03-28	2.360	2.390	2.340	2.390	2.375	34,593
2023-03-27	2.440	2.440	2.330	2.390	2.375	287,849
2023-03-24	2.440	2.440	2.240	2.410	2.395	313,471
2023-03-23	2.450	2.450	2.430	2.440	2.425	18,447
2023-03-22	2.500	2.500	2.440	2.460	2.445	89,391
2023-03-21	2.480	2.500	2.470	2.500	2.485	163,427
2023-03-20	2.330	2.490	2.250	2.450	2.435	229,654
2023-03-17	2.570	2.570	2.390	2.390	2.375	31,058
2023-03-16	2.400	2.550	2.400	2.530	2.515	129,390
2023-03-15	2.530	2.530	2.350	2.470	2.455	293,980
2023-03-14	2.450	2.550	2.390	2.550	2.534	179,614
2023-03-13	2.550	2.550	2.270	2.440	2.425	857,943
2023-03-10	2.620	2.620	2.460	2.510	2.495	270,830
2023-03-09	2.680	2.680	2.580	2.620	2.604	27,445
2023-03-08	2.750	2.750	2.550	2.660	2.644	162,839
2023-03-07	2.760	2.760	2.640	2.680	2.664	95,990
2023-03-06	2.750	2.750	2.680	2.700	2.684	212,801
2023-03-03	2.750	2.750	2.670	2.720	2.703	48,645
2023-03-02	2.740	2.810	2.690	2.720	2.703	91,997
2023-03-01	2.640	2.750	2.640	2.720	2.703	1,306,707
2023-02-28	2.610	2.610	2.530	2.600	2.584	1,386,917
2023-02-27	2.640	2.640	2.560	2.640	2.624	243,547
2023-02-24	2.580	2.630	2.530	2.560	2.544	604,477
2023-02-23	2.540	2.650	2.500	2.580	2.564	1,064,512
2023-02-22	2.520	2.560	2.450	2.510	2.495	1,609,306
2023-02-21	2.430	2.480	2.430	2.480	2.465	1,987,554
2023-02-20	2.400	2.450	2.380	2.450	2.435	66,999
2023-02-17	2.410	2.430	2.310	2.370	2.356	1,407,107
2023-02-16	2.320	2.350	2.310	2.350	2.336	23,710
2023-02-15	2.350	2.360	2.290	2.320	2.306	70,160
2023-02-14	2.150	2.320	2.150	2.320	2.306	2,523,883
2023-02-13	2.130	2.150	2.090	2.150	2.137	1,263,473
2023-02-10	2.170	2.170	2.130	2.130	2.117	17,503
2023-02-09	2.180	2.180	2.130	2.140	2.127	91,679
2023-02-08	2.140	2.190	2.140	2.140	2.127	347,436
2023-02-07	2.140	2.170	2.140	2.170	2.157	25,483
2023-02-06	2.170	2.170	2.140	2.140	2.127	11,605
2023-02-03	2.140	2.170	2.120	2.170	2.157	439,128
2023-02-02	2.080	2.140	2.080	2.140	2.127	240,679
2023-02-01	2.050	2.080	2.050	2.080	2.067	52,734
2023-01-31	2.080	2.100	2.050	2.050	2.038	172,395
2023-01-30	2.100	2.110	2.080	2.080	2.067	41,413
2023-01-27	2.070	2.100	2.070	2.100	2.087	347,266
2023-01-26	2.030	2.080	2.030	2.050	2.038	58,567
2023-01-25	2.010	2.040	2.000	2.010	1.998	231,531
2023-01-24	2.000	2.040	1.990	2.010	1.998	244,946
2023-01-23	1.970	2.020	1.970	1.980	1.968	6,740
2023-01-20	1.995	2.010	1.990	2.010	1.998	45,021
2023-01-19	1.985	2.000	1.970	1.990	1.978	60,029
2023-01-18	2.030	2.050	1.980	1.990	1.978	90,050
2023-01-17	2.030	2.070	2.010	2.030	2.018	263,118
2023-01-16	2.010	2.050	2.010	2.030	2.018	126,352
2023-01-13	2.010	2.030	1.990	2.000	1.988	81,955
2023-01-12	2.000	2.030	1.950	1.990	1.978	786,329
2023-01-11	2.040	2.040	1.930	1.930	1.918	157,952

← NewerPage 16 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.