PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.010	2.050	1.990	1.990	1.978	77,965
2023-01-09	2.000	2.040	1.990	1.990	1.978	234,657
2023-01-06	1.990	2.010	1.930	1.975	1.963	412,012
2023-01-05	1.990	2.000	1.970	1.970	1.958	218,276
2023-01-04	1.890	2.000	1.885	1.985	1.973	3,338,103
2023-01-03	1.845	1.890	1.845	1.890	1.878	131,121
2022-12-30	1.820	1.820	1.785	1.810	1.799	44,136
2022-12-29	1.840	1.840	1.815	1.830	1.819	6,002
2022-12-28	1.860	1.865	1.810	1.810	1.799	62,786
2022-12-23	1.860	1.880	1.855	1.855	1.844	9,119
2022-12-22	1.880	1.890	1.855	1.860	1.849	28,508
2022-12-21	1.850	1.875	1.830	1.860	1.849	45,888
2022-12-20	1.790	1.880	1.790	1.850	1.839	45,607
2022-12-19	1.810	1.820	1.810	1.815	1.804	4,604
2022-12-16	1.775	1.810	1.770	1.810	1.799	50,237
2022-12-15	1.790	1.800	1.725	1.800	1.789	22,378
2022-12-14	1.795	1.800	1.750	1.800	1.789	4,725
2022-12-13	1.790	1.795	1.720	1.780	1.769	157,327
2022-12-12	1.790	1.790	1.750	1.750	1.739	12,181
2022-12-09	1.800	1.800	1.775	1.775	1.764	7,416
2022-12-08	1.800	1.800	1.770	1.770	1.759	35,019
2022-12-07	1.780	1.800	1.750	1.800	1.789	223,706
2022-12-06	1.760	1.780	1.760	1.770	1.759	10,886
2022-12-05	1.780	1.780	1.770	1.770	1.759	5,128
2022-12-02	1.750	1.780	1.750	1.760	1.749	42,041
2022-12-01	1.770	1.780	1.750	1.750	1.739	7,083
2022-11-30	1.745	1.790	1.745	1.780	1.769	15,901
2022-11-29	1.730	1.790	1.725	1.750	1.739	436,301
2022-11-28	1.705	1.720	1.695	1.720	1.710	1,098,558
2022-11-25	1.710	1.760	1.700	1.735	1.724	77,274
2022-11-24	1.720	1.720	1.710	1.720	1.710	5,089
2022-11-23	1.720	1.720	1.710	1.720	1.710	15,032
2022-11-22	1.740	1.740	1.710	1.735	1.724	2,120
2022-11-21	1.735	1.735	1.695	1.730	1.719	7,785
2022-11-18	1.735	1.735	1.680	1.735	1.724	55,929
2022-11-17	1.735	1.735	1.720	1.735	1.724	13,920
2022-11-16	1.735	1.735	1.720	1.720	1.710	8,148
2022-11-15	1.740	1.740	1.720	1.740	1.729	12,261
2022-11-14	1.740	1.740	1.680	1.730	1.719	16,368
2022-11-11	1.740	1.750	1.725	1.740	1.729	302,388
2022-11-10	1.710	1.750	1.700	1.750	1.739	147,896
2022-11-09	1.710	1.725	1.665	1.710	1.700	81,156
2022-11-08	1.710	1.720	1.700	1.710	1.700	11,326
2022-11-07	1.710	1.720	1.700	1.710	1.700	55,642
2022-11-04	1.700	1.720	1.700	1.700	1.690	17,195
2022-11-03	1.710	1.710	1.660	1.660	1.650	11,713
2022-11-02	1.725	1.725	1.725	1.725	1.714	400,007
2022-11-01	1.700	1.710	1.675	1.710	1.700	160,445
2022-10-31	1.705	1.710	1.680	1.685	1.675	1,815,772
2022-10-28	1.675	1.720	1.670	1.720	1.710	762,480
2022-10-27	1.655	1.720	1.640	1.720	1.710	40,063
2022-10-26	1.630	1.700	1.630	1.670	1.660	319,530
2022-10-25	1.645	1.680	1.600	1.680	1.670	691,906
2022-10-24	1.615	1.615	1.600	1.600	1.590	71,198
2022-10-21	1.660	1.660	1.610	1.660	1.650	8,234
2022-10-20	1.590	1.630	1.590	1.630	1.620	4,403
2022-10-19	1.645	1.645	1.600	1.610	1.600	155,246
2022-10-18	1.620	1.655	1.610	1.610	1.600	9,985
2022-10-17	1.630	1.660	1.610	1.610	1.600	30,130
2022-10-14	1.610	1.625	1.590	1.600	1.590	45,563

← NewerPage 17 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.