PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 695,838 |
| 2026-04-28 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 533,312 |
| 2026-04-27 | 2.900 | 2.920 | 2.900 | 2.910 | 2.910 | 1,465,911 |
| 2026-04-24 | 2.910 | 2.910 | 2.900 | 2.900 | 2.900 | 5,342,467 |
| 2026-04-23 | 2.900 | 2.910 | 2.900 | 2.910 | 2.910 | 3,513,873 |
| 2026-04-22 | 2.910 | 2.910 | 2.900 | 2.910 | 2.910 | 9,301,265 |
| 2026-04-21 | 2.910 | 2.920 | 2.900 | 2.900 | 2.900 | 1,609,685 |
| 2026-04-20 | 2.890 | 2.920 | 2.890 | 2.910 | 2.910 | 10,069,563 |
| 2026-04-17 | 2.900 | 2.910 | 2.890 | 2.890 | 2.890 | 10,545,711 |
| 2026-04-16 | 2.890 | 2.910 | 2.880 | 2.900 | 2.900 | 8,671,976 |
| 2026-04-15 | 2.880 | 2.900 | 2.880 | 2.880 | 2.880 | 9,794,833 |
| 2026-04-14 | 3.020 | 3.020 | 2.860 | 2.880 | 2.880 | 49,697,592 |
| 2026-04-13 | 3.000 | 3.020 | 2.990 | 3.010 | 3.010 | 47,684 |
| 2026-04-10 | 3.050 | 3.050 | 2.990 | 3.020 | 3.020 | 24,060 |
| 2026-04-09 | 3.070 | 3.070 | 2.970 | 2.990 | 2.990 | 92,036 |
| 2026-04-08 | 3.060 | 3.065 | 3.000 | 3.000 | 2.982 | 106,069 |
| 2026-04-07 | 2.950 | 3.050 | 2.950 | 3.000 | 2.982 | 183,790 |
| 2026-04-02 | 2.960 | 2.970 | 2.910 | 2.930 | 2.912 | 177,681 |
| 2026-04-01 | 2.990 | 2.990 | 2.960 | 2.970 | 2.952 | 87,060 |
| 2026-03-31 | 2.940 | 2.960 | 2.900 | 2.920 | 2.902 | 138,373 |
| 2026-03-30 | 2.950 | 2.950 | 2.860 | 2.890 | 2.872 | 227,582 |
| 2026-03-27 | 2.880 | 2.920 | 2.850 | 2.880 | 2.862 | 296,769 |
| 2026-03-26 | 2.940 | 2.940 | 2.860 | 2.880 | 2.862 | 298,890 |
| 2026-03-25 | 2.960 | 3.000 | 2.940 | 2.960 | 2.942 | 179,438 |
| 2026-03-24 | 2.940 | 2.970 | 2.890 | 2.940 | 2.922 | 164,384 |
| 2026-03-23 | 2.860 | 3.000 | 2.820 | 2.940 | 2.922 | 270,850 |
| 2026-03-20 | 3.000 | 3.050 | 2.910 | 2.930 | 2.912 | 177,823 |
| 2026-03-19 | 3.100 | 3.110 | 3.020 | 3.020 | 3.002 | 59,666 |
| 2026-03-18 | 3.040 | 3.150 | 3.040 | 3.090 | 3.071 | 271,049 |
| 2026-03-17 | 3.020 | 3.150 | 3.020 | 3.110 | 3.091 | 175,296 |
| 2026-03-16 | 2.970 | 3.100 | 2.970 | 3.040 | 3.021 | 175,148 |
| 2026-03-13 | 2.980 | 3.080 | 2.980 | 3.040 | 3.021 | 145,648 |
| 2026-03-12 | 3.050 | 3.120 | 3.010 | 3.050 | 3.031 | 434,755 |
| 2026-03-11 | 3.050 | 3.140 | 3.050 | 3.100 | 3.081 | 112,054 |
| 2026-03-10 | 3.080 | 3.150 | 3.050 | 3.120 | 3.101 | 481,934 |
| 2026-03-09 | 3.020 | 3.070 | 2.990 | 3.040 | 3.021 | 141,995 |
| 2026-03-06 | 3.230 | 3.240 | 3.030 | 3.070 | 3.051 | 241,628 |
| 2026-03-05 | 3.200 | 3.250 | 3.200 | 3.230 | 3.210 | 221,759 |
| 2026-03-04 | 3.190 | 3.230 | 3.190 | 3.200 | 3.180 | 596,213 |
| 2026-03-03 | 3.200 | 3.200 | 3.010 | 3.150 | 3.131 | 259,796 |
| 2026-03-02 | 3.150 | 3.180 | 3.150 | 3.170 | 3.151 | 533,299 |
| 2026-02-27 | 3.220 | 3.240 | 3.180 | 3.180 | 3.161 | 909,374 |
| 2026-02-26 | 3.200 | 3.220 | 3.160 | 3.200 | 3.180 | 242,115 |
| 2026-02-25 | 3.170 | 3.230 | 3.160 | 3.200 | 3.180 | 175,922 |
| 2026-02-24 | 3.200 | 3.200 | 3.160 | 3.170 | 3.151 | 91,681 |
| 2026-02-23 | 3.190 | 3.280 | 3.150 | 3.150 | 3.131 | 164,965 |
| 2026-02-20 | 3.190 | 3.210 | 3.160 | 3.200 | 3.180 | 49,894 |
| 2026-02-19 | 3.150 | 3.210 | 3.130 | 3.190 | 3.171 | 231,295 |
| 2026-02-18 | 3.190 | 3.220 | 3.150 | 3.180 | 3.161 | 792,773 |
| 2026-02-17 | 3.120 | 3.150 | 3.120 | 3.150 | 3.131 | 238,431 |
| 2026-02-16 | 3.110 | 3.120 | 3.080 | 3.100 | 3.081 | 286,465 |
| 2026-02-13 | 3.110 | 3.130 | 3.060 | 3.120 | 3.101 | 84,590 |
| 2026-02-12 | 3.110 | 3.140 | 3.100 | 3.110 | 3.091 | 880,632 |
| 2026-02-11 | 3.150 | 3.150 | 3.090 | 3.130 | 3.111 | 111,476 |
| 2026-02-10 | 3.130 | 3.170 | 3.120 | 3.150 | 3.131 | 102,810 |
| 2026-02-09 | 3.120 | 3.170 | 3.080 | 3.130 | 3.111 | 87,556 |
| 2026-02-06 | 3.100 | 3.170 | 3.100 | 3.120 | 3.101 | 30,552 |
| 2026-02-05 | 3.160 | 3.160 | 3.080 | 3.100 | 3.081 | 66,647 |
| 2026-02-04 | 3.120 | 3.200 | 3.110 | 3.150 | 3.131 | 102,254 |
| 2026-02-03 | 3.120 | 3.180 | 3.060 | 3.140 | 3.121 | 164,966 |
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.