PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.520	1.560	1.500	1.500	1.491	9,059
2022-04-26	1.565	1.570	1.520	1.520	1.511	18,830
2022-04-25	1.550	1.550	1.540	1.540	1.531	20,746
2022-04-22	1.560	1.590	1.560	1.580	1.570	46,518
2022-04-21	1.585	1.590	1.550	1.580	1.570	15,092
2022-04-20	1.560	1.595	1.560	1.590	1.580	181,061
2022-04-19	1.595	1.595	1.550	1.550	1.541	76,036
2022-04-14	1.610	1.610	1.590	1.600	1.590	20,047
2022-04-13	1.600	1.610	1.600	1.610	1.600	1,607
2022-04-12	1.570	1.595	1.560	1.595	1.585	12,444
2022-04-11	1.615	1.615	1.600	1.600	1.590	3,238
2022-04-08	1.610	1.610	1.575	1.585	1.575	21,763
2022-04-07	1.620	1.620	1.570	1.600	1.590	14,085
2022-04-06	1.635	1.635	1.570	1.620	1.610	81,675
2022-04-05	1.645	1.655	1.620	1.620	1.610	8,277
2022-04-04	1.640	1.650	1.615	1.650	1.640	18,045
2022-04-01	1.615	1.640	1.615	1.640	1.630	4,852
2022-03-31	1.675	1.675	1.615	1.675	1.665	23,266
2022-03-30	1.650	1.675	1.615	1.675	1.665	9,693
2022-03-29	1.675	1.675	1.650	1.670	1.660	13,791
2022-03-28	1.690	1.690	1.620	1.620	1.610	1,583
2022-03-25	1.740	1.740	1.740	1.740	1.729	2,729
2022-03-24	1.660	1.660	1.660	1.660	1.650	855,044
2022-03-23	1.620	1.690	1.620	1.620	1.610	342,962
2022-03-22	1.620	1.690	1.610	1.680	1.670	176,602
2022-03-21	1.610	1.625	1.610	1.610	1.600	352,252
2022-03-18	1.635	1.660	1.625	1.630	1.620	15,958
2022-03-17	1.640	1.650	1.610	1.635	1.625	5,380
2022-03-16	1.625	1.650	1.615	1.630	1.620	33,674
2022-03-15	1.600	1.635	1.585	1.585	1.575	9,453
2022-03-14	1.650	1.650	1.615	1.620	1.610	122,692
2022-03-11	1.645	1.645	1.580	1.640	1.630	15,148
2022-03-10	1.645	1.655	1.570	1.570	1.560	14,767
2022-03-09	1.590	1.670	1.590	1.625	1.615	58,095
2022-03-08	1.500	1.600	1.470	1.600	1.590	43,850
2022-03-07	1.520	1.520	1.330	1.480	1.471	48,371
2022-03-04	1.610	1.610	1.500	1.520	1.511	292,431
2022-03-03	1.640	1.650	1.565	1.590	1.580	51,750
2022-03-02	1.685	1.685	1.610	1.610	1.600	60,321
2022-03-01	1.710	1.720	1.680	1.720	1.710	4,817
2022-02-28	1.720	1.730	1.690	1.715	1.705	7,253
2022-02-25	1.595	1.720	1.570	1.710	1.700	53,448
2022-02-24	1.640	1.640	1.520	1.570	1.560	36,199
2022-02-23	1.635	1.655	1.630	1.655	1.645	66,230
2022-02-22	1.675	1.680	1.600	1.600	1.590	44,951
2022-02-21	1.775	1.775	1.600	1.680	1.670	42,003
2022-02-18	1.770	1.770	1.720	1.720	1.710	4,228
2022-02-17	1.740	1.745	1.725	1.730	1.719	2,564
2022-02-16	1.750	1.750	1.720	1.720	1.710	17,263
2022-02-15	1.735	1.770	1.735	1.740	1.729	13,315
2022-02-14	1.770	1.790	1.720	1.780	1.769	24,155
2022-02-11	1.720	1.850	1.720	1.740	1.729	46,806
2022-02-10	1.670	1.750	1.670	1.750	1.739	519,189
2022-02-09	1.735	1.740	1.680	1.690	1.680	18,600
2022-02-08	1.670	1.730	1.670	1.730	1.719	81,398
2022-02-07	1.690	1.695	1.655	1.695	1.685	24,406
2022-02-04	1.650	1.695	1.650	1.670	1.660	9,327
2022-02-03	1.650	1.700	1.650	1.700	1.690	5,250
2022-02-02	1.660	1.690	1.650	1.670	1.660	8,465
2022-02-01	1.655	1.700	1.655	1.660	1.650	19,579

← NewerPage 20 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.