PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.240	1.320	1.240	1.290	1.282	222,587
2022-07-20	1.220	1.250	1.200	1.200	1.193	135,584
2022-07-19	1.220	1.220	1.185	1.200	1.193	8,298
2022-07-18	1.195	1.235	1.175	1.190	1.183	33,662
2022-07-15	1.230	1.230	1.180	1.180	1.173	38,971
2022-07-14	1.205	1.240	1.200	1.200	1.193	36,952
2022-07-13	1.240	1.260	1.200	1.250	1.242	26,287
2022-07-12	1.270	1.270	1.200	1.255	1.247	40,240
2022-07-11	1.310	1.310	1.270	1.305	1.297	617
2022-07-08	1.295	1.300	1.270	1.300	1.292	22,761
2022-07-07	1.280	1.310	1.270	1.310	1.302	34,567
2022-07-06	1.270	1.270	1.270	1.270	1.262	0
2022-07-05	1.270	1.305	1.270	1.270	1.262	5,532
2022-07-04	1.270	1.310	1.270	1.270	1.262	24,638
2022-07-01	1.290	1.300	1.255	1.270	1.262	21,838
2022-06-30	1.310	1.325	1.260	1.325	1.317	9,650
2022-06-29	1.320	1.355	1.320	1.325	1.317	51,090
2022-06-28	1.310	1.355	1.250	1.250	1.242	72,719
2022-06-27	1.325	1.355	1.295	1.300	1.292	70,878
2022-06-24	1.300	1.355	1.295	1.355	1.347	94,949
2022-06-23	1.330	1.330	1.300	1.310	1.302	721,948
2022-06-22	1.330	1.350	1.330	1.340	1.332	235,947
2022-06-21	1.335	1.390	1.335	1.350	1.342	33,877
2022-06-20	1.350	1.360	1.320	1.340	1.332	45,294
2022-06-17	1.385	1.410	1.300	1.330	1.322	37,720
2022-06-16	1.480	1.480	1.385	1.410	1.401	18,733
2022-06-15	1.440	1.500	1.380	1.440	1.431	55,364
2022-06-14	1.440	1.440	1.435	1.440	1.431	3,638
2022-06-13	1.450	1.450	1.450	1.450	1.441	39,751
2022-06-10	1.445	1.450	1.420	1.440	1.431	9,587
2022-06-09	1.490	1.490	1.445	1.450	1.441	10,877
2022-06-08	1.440	1.450	1.430	1.430	1.421	6,581
2022-06-07	1.440	1.480	1.440	1.480	1.471	1,732
2022-06-06	1.445	1.445	1.440	1.445	1.436	5,492
2022-06-03	1.500	1.500	1.500	1.500	1.491	0
2022-06-02	1.500	1.500	1.500	1.500	1.491	0
2022-06-01	1.460	1.525	1.460	1.500	1.491	9,187
2022-05-31	1.485	1.555	1.460	1.460	1.451	89,514
2022-05-30	1.480	1.480	1.480	1.480	1.471	4,679
2022-05-27	1.445	1.450	1.425	1.450	1.441	3,158
2022-05-26	1.440	1.450	1.420	1.450	1.441	17,068
2022-05-25	1.435	1.455	1.425	1.440	1.431	53,060
2022-05-24	1.440	1.500	1.425	1.500	1.491	10,858
2022-05-23	1.470	1.470	1.400	1.410	1.401	40,959
2022-05-20	1.455	1.455	1.430	1.430	1.421	15,681
2022-05-19	1.455	1.455	1.405	1.430	1.421	33,733
2022-05-18	1.500	1.500	1.415	1.490	1.481	284,653
2022-05-17	1.470	1.500	1.450	1.455	1.446	22,701
2022-05-16	1.520	1.520	1.420	1.490	1.481	45,035
2022-05-13	1.565	1.565	1.475	1.515	1.506	30,704
2022-05-12	1.520	1.530	1.475	1.505	1.496	42,280
2022-05-11	1.520	1.520	1.490	1.510	1.501	2,378
2022-05-10	1.520	1.520	1.475	1.475	1.466	10,056
2022-05-09	1.510	1.520	1.495	1.495	1.486	12,876
2022-05-06	1.495	1.500	1.480	1.500	1.491	2,159
2022-05-05	1.520	1.520	1.460	1.520	1.511	37,122
2022-05-04	1.515	1.550	1.450	1.550	1.541	5,128
2022-05-03	1.505	1.550	1.500	1.500	1.491	30,846
2022-04-29	1.530	1.560	1.460	1.500	1.491	69,717
2022-04-28	1.565	1.565	1.500	1.500	1.491	38,600

← NewerPage 19 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.