PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.020	3.030	3.020	3.030	3.030	191,508
2026-07-23	3.030	3.030	3.000	3.020	3.020	1,357,209
2026-07-22	3.020	3.030	3.010	3.030	3.030	164,411
2026-07-21	3.010	3.030	3.010	3.020	3.020	332,156
2026-07-20	2.970	3.030	2.970	3.010	3.010	206,374
2026-07-17	2.980	3.030	2.980	3.030	3.030	350,437
2026-07-16	2.970	3.030	2.970	3.010	3.010	159,146
2026-07-15	3.010	3.020	2.990	2.990	2.990	92,814
2026-07-14	3.020	3.020	2.990	3.010	3.010	471,982
2026-07-13	2.990	3.020	2.990	3.000	3.000	141,435
2026-07-10	3.000	3.000	2.990	2.990	2.990	158,058
2026-07-09	3.040	3.040	2.960	2.990	2.990	543,862
2026-07-08	3.050	3.050	2.990	3.000	3.000	83,735
2026-07-07	3.040	3.040	2.990	3.010	3.010	208,193
2026-07-06	3.010	3.010	2.990	3.010	3.010	531,098
2026-07-03	3.020	3.040	2.990	2.990	2.990	153,122
2026-07-02	3.000	3.040	2.990	3.030	3.030	396,068
2026-07-01	2.960	3.000	2.960	2.990	2.990	77,235
2026-06-30	2.980	3.000	2.970	3.000	3.000	639,952
2026-06-29	2.970	3.000	2.970	2.970	2.970	54,607
2026-06-26	3.000	3.000	2.980	3.000	3.000	71,968
2026-06-25	3.050	3.050	2.970	2.970	2.970	221,777
2026-06-24	3.000	3.000	2.970	2.970	2.970	236,614
2026-06-23	2.960	3.000	2.960	2.970	2.970	347,601
2026-06-22	3.050	3.050	2.980	3.000	3.000	243,629
2026-06-19	3.030	3.030	3.000	3.010	3.010	131,392
2026-06-18	2.990	3.000	2.990	3.000	3.000	420,815
2026-06-17	2.970	3.010	2.960	3.000	3.000	1,816,454
2026-06-16	2.970	2.980	2.960	2.960	2.960	248,016
2026-06-15	3.000	3.000	2.950	2.970	2.970	799,634
2026-06-12	2.960	2.960	2.940	2.960	2.960	1,261,993
2026-06-11	2.950	2.950	2.940	2.950	2.950	2,707,010
2026-06-10	2.950	2.950	2.930	2.950	2.950	70,486
2026-06-09	2.930	2.940	2.930	2.930	2.930	34,241
2026-06-08	2.940	2.950	2.920	2.920	2.920	891,189
2026-06-05	2.940	2.950	2.920	2.950	2.950	5,821,375
2026-06-04	2.930	2.940	2.920	2.940	2.940	257,880
2026-06-03	2.930	2.930	2.920	2.930	2.930	389,043
2026-06-02	2.930	2.930	2.920	2.930	2.930	76,202
2026-06-01	2.920	2.930	2.920	2.930	2.930	283,079
2026-05-29	2.910	2.920	2.900	2.900	2.900	262,261
2026-05-28	2.900	2.920	2.900	2.910	2.910	66,426
2026-05-27	2.910	2.920	2.900	2.920	2.920	390,211
2026-05-26	2.910	2.910	2.900	2.900	2.900	379,940
2026-05-25	2.910	2.910	2.900	2.900	2.900	162,617
2026-05-22	2.920	2.920	2.900	2.910	2.910	233,068
2026-05-21	2.920	2.920	2.910	2.910	2.910	119,429
2026-05-20	2.910	2.920	2.900	2.920	2.920	164,313
2026-05-19	2.910	2.920	2.900	2.920	2.920	414,296
2026-05-18	2.920	2.920	2.900	2.900	2.900	114,664
2026-05-15	2.920	2.920	2.910	2.920	2.920	142,569
2026-05-14	2.920	2.920	2.900	2.920	2.920	392,789
2026-05-13	2.920	2.920	2.910	2.920	2.920	222,198
2026-05-12	2.910	2.920	2.900	2.910	2.910	667,693
2026-05-11	2.920	2.920	2.900	2.910	2.910	163,819
2026-05-08	2.910	2.910	2.910	2.910	2.910	131,103
2026-05-07	2.900	2.920	2.900	2.910	2.910	2,524,255
2026-05-06	2.910	2.910	2.900	2.900	2.900	471,603
2026-05-05	2.900	2.910	2.900	2.910	2.910	1,294,019
2026-04-30	2.910	2.910	2.900	2.910	2.910	8,383,033

← NewerPage 2 of 5 · 253 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.