PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.685	1.690	1.650	1.675	1.665	64,746
2022-01-28	1.655	1.680	1.650	1.650	1.640	11,062
2022-01-27	1.690	1.700	1.670	1.695	1.685	22,049
2022-01-26	1.700	1.700	1.670	1.700	1.690	39,976
2022-01-25	1.700	1.700	1.650	1.670	1.660	55,114
2022-01-24	1.670	1.700	1.660	1.680	1.670	18,954
2022-01-21	1.700	1.700	1.650	1.670	1.660	19,688
2022-01-20	1.700	1.700	1.650	1.700	1.690	27,765
2022-01-19	1.680	1.700	1.680	1.680	1.670	12,141
2022-01-18	1.685	1.700	1.670	1.700	1.690	27,201
2022-01-17	1.690	1.690	1.640	1.690	1.680	13,152
2022-01-14	1.700	1.700	1.645	1.680	1.670	303,600
2022-01-13	1.625	1.700	1.625	1.650	1.640	20,070
2022-01-12	1.645	1.665	1.620	1.660	1.650	489,404
2022-01-11	1.600	1.650	1.600	1.650	1.640	256,050
2022-01-10	1.640	1.640	1.555	1.590	1.580	21,993
2022-01-07	1.660	1.700	1.600	1.620	1.610	685,468
2022-01-06	1.580	1.660	1.580	1.650	1.640	67,501
2022-01-05	1.595	1.600	1.565	1.595	1.585	29,626
2022-01-04	1.570	1.600	1.550	1.600	1.590	126,714
2021-12-31	1.545	1.600	1.515	1.600	1.590	71,795
2021-12-30	1.565	1.570	1.515	1.525	1.516	421,141
2021-12-29	1.520	1.540	1.515	1.515	1.506	256,752
2021-12-24	1.535	1.540	1.510	1.540	1.531	31,181
2021-12-23	1.500	1.540	1.500	1.510	1.501	1,024,936
2021-12-22	1.545	1.550	1.515	1.525	1.516	31,593
2021-12-21	1.555	1.570	1.465	1.510	1.501	36,690
2021-12-20	1.500	1.600	1.500	1.555	1.546	33,212
2021-12-17	1.495	1.570	1.490	1.490	1.481	110,752
2021-12-16	1.490	1.500	1.490	1.490	1.481	2,784
2021-12-15	1.490	1.515	1.490	1.490	1.481	47,699
2021-12-14	1.460	1.535	1.460	1.535	1.526	51,060
2021-12-13	1.500	1.535	1.470	1.535	1.526	38,522
2021-12-10	1.485	1.510	1.485	1.510	1.501	11,121
2021-12-09	1.520	1.520	1.510	1.510	1.501	1,127
2021-12-08	1.530	1.530	1.510	1.510	1.501	939
2021-12-07	1.560	1.560	1.500	1.530	1.521	21,230
2021-12-06	1.550	1.550	1.480	1.480	1.471	13,813
2021-12-03	1.540	1.555	1.525	1.550	1.541	5,853
2021-12-02	1.530	1.560	1.490	1.550	1.541	22,270
2021-12-01	1.555	1.560	1.545	1.550	1.541	9,028
2021-11-30	1.510	1.545	1.500	1.540	1.531	67,634
2021-11-29	1.510	1.550	1.510	1.520	1.511	90,977
2021-11-26	1.550	1.550	1.485	1.510	1.501	19,763
2021-11-25	1.600	1.600	1.570	1.570	1.560	1,245
2021-11-24	1.580	1.580	1.570	1.570	1.560	5,646
2021-11-23	1.560	1.600	1.560	1.600	1.590	3,804
2021-11-22	1.575	1.595	1.550	1.565	1.555	16,569
2021-11-19	1.580	1.595	1.550	1.560	1.551	32,390
2021-11-18	1.565	1.600	1.560	1.590	1.580	72,315
2021-11-17	1.600	1.600	1.560	1.600	1.590	39,762
2021-11-16	1.600	1.600	1.560	1.590	1.580	14,771
2021-11-15	1.585	1.600	1.585	1.600	1.590	16,145
2021-11-12	1.565	1.590	1.565	1.590	1.580	5,172
2021-11-11	1.595	1.600	1.570	1.590	1.580	90,341
2021-11-10	1.560	1.600	1.560	1.570	1.560	51,374
2021-11-09	1.585	1.585	1.555	1.555	1.546	15,255
2021-11-08	1.590	1.590	1.575	1.575	1.565	11,242
2021-11-05	1.595	1.595	1.560	1.570	1.560	16,896
2021-11-04	1.600	1.600	1.550	1.595	1.585	41,538

← NewerPage 21 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.