PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.110 | 3.120 | 3.020 | 3.060 | 3.041 | 40,021 |
| 2026-01-30 | 3.090 | 3.140 | 3.060 | 3.100 | 3.081 | 91,935 |
| 2026-01-29 | 3.100 | 3.130 | 3.000 | 3.060 | 3.041 | 94,805 |
| 2026-01-28 | 3.050 | 3.130 | 3.000 | 3.080 | 3.061 | 60,754 |
| 2026-01-27 | 3.090 | 3.090 | 2.970 | 3.020 | 3.002 | 143,460 |
| 2026-01-26 | 3.000 | 3.080 | 3.000 | 3.020 | 3.002 | 138,532 |
| 2026-01-23 | 3.050 | 3.050 | 2.990 | 3.050 | 3.031 | 473,207 |
| 2026-01-22 | 3.100 | 3.100 | 2.980 | 3.050 | 3.031 | 903,459 |
| 2026-01-21 | 3.000 | 3.150 | 3.000 | 3.030 | 3.012 | 751,554 |
| 2026-01-20 | 2.950 | 2.990 | 2.900 | 2.970 | 2.952 | 154,699 |
| 2026-01-19 | 3.100 | 3.100 | 2.970 | 2.970 | 2.952 | 101,179 |
| 2026-01-16 | 2.770 | 3.070 | 2.770 | 3.070 | 3.051 | 320,112 |
| 2026-01-15 | 2.850 | 2.850 | 2.680 | 2.790 | 2.773 | 186,903 |
| 2026-01-14 | 2.800 | 2.800 | 2.770 | 2.790 | 2.773 | 225,789 |
| 2026-01-13 | 2.770 | 2.810 | 2.710 | 2.790 | 2.773 | 176,006 |
| 2026-01-12 | 2.790 | 2.810 | 2.740 | 2.770 | 2.753 | 122,928 |
| 2026-01-09 | 2.810 | 2.820 | 2.760 | 2.790 | 2.773 | 1,281,268 |
| 2026-01-08 | 2.830 | 2.840 | 2.770 | 2.790 | 2.773 | 82,482 |
| 2026-01-07 | 2.800 | 2.830 | 2.720 | 2.800 | 2.783 | 311,995 |
| 2026-01-06 | 2.900 | 2.900 | 2.800 | 2.800 | 2.783 | 243,419 |
| 2026-01-05 | 2.970 | 2.970 | 2.870 | 2.900 | 2.882 | 155,601 |
| 2026-01-02 | 2.850 | 2.950 | 2.850 | 2.930 | 2.912 | 69,040 |
| 2025-12-31 | 2.830 | 2.860 | 2.780 | 2.860 | 2.843 | 125,955 |
| 2025-12-30 | 2.850 | 2.850 | 2.770 | 2.810 | 2.793 | 303,459 |
| 2025-12-29 | 2.920 | 2.920 | 2.850 | 2.870 | 2.852 | 129,313 |
| 2025-12-24 | 2.850 | 2.900 | 2.850 | 2.860 | 2.843 | 18,218 |
| 2025-12-23 | 2.940 | 2.940 | 2.870 | 2.880 | 2.862 | 70,511 |
| 2025-12-22 | 2.920 | 2.940 | 2.850 | 2.880 | 2.862 | 207,383 |
| 2025-12-19 | 2.880 | 2.920 | 2.820 | 2.900 | 2.882 | 112,550 |
| 2025-12-18 | 2.870 | 2.880 | 2.820 | 2.860 | 2.843 | 233,401 |
| 2025-12-17 | 2.920 | 2.990 | 2.880 | 2.890 | 2.872 | 128,658 |
| 2025-12-16 | 2.800 | 2.940 | 2.800 | 2.900 | 2.882 | 374,305 |
| 2025-12-15 | 2.870 | 2.870 | 2.750 | 2.800 | 2.783 | 741,915 |
| 2025-12-12 | 2.850 | 2.870 | 2.730 | 2.750 | 2.733 | 347,984 |
| 2025-12-11 | 2.920 | 2.960 | 2.880 | 2.900 | 2.882 | 112,476 |
| 2025-12-10 | 2.950 | 2.970 | 2.910 | 2.920 | 2.902 | 64,417 |
| 2025-12-09 | 2.930 | 3.000 | 2.930 | 2.980 | 2.962 | 164,149 |
| 2025-12-08 | 2.990 | 3.050 | 2.890 | 2.950 | 2.932 | 371,038 |
| 2025-12-05 | 3.120 | 3.120 | 3.040 | 3.050 | 3.031 | 138,825 |
| 2025-12-04 | 3.070 | 3.100 | 3.040 | 3.050 | 3.031 | 1,197,731 |
| 2025-12-03 | 3.050 | 3.130 | 3.050 | 3.120 | 3.101 | 177,178 |
| 2025-12-02 | 3.050 | 3.180 | 3.010 | 3.110 | 3.091 | 202,870 |
| 2025-12-01 | 3.040 | 3.050 | 3.000 | 3.050 | 3.031 | 652,560 |
| 2025-11-28 | 3.030 | 3.110 | 3.030 | 3.050 | 3.031 | 408,767 |
| 2025-11-27 | 3.170 | 3.170 | 3.080 | 3.090 | 3.071 | 262,908 |
| 2025-11-26 | 3.200 | 3.200 | 3.080 | 3.140 | 3.121 | 133,900 |
| 2025-11-25 | 3.140 | 3.190 | 3.120 | 3.190 | 3.171 | 229,505 |
| 2025-11-24 | 3.190 | 3.270 | 3.130 | 3.170 | 3.151 | 1,450,915 |
| 2025-11-21 | 3.230 | 3.230 | 3.150 | 3.200 | 3.180 | 1,598,474 |
| 2025-11-20 | 3.220 | 3.220 | 3.190 | 3.200 | 3.180 | 339,413 |
| 2025-11-19 | 3.180 | 3.210 | 3.180 | 3.200 | 3.180 | 193,017 |
| 2025-11-18 | 3.170 | 3.210 | 3.150 | 3.190 | 3.171 | 785,204 |
| 2025-11-17 | 3.180 | 3.210 | 3.090 | 3.200 | 3.180 | 373,110 |
| 2025-11-14 | 3.150 | 3.200 | 3.060 | 3.190 | 3.171 | 1,846,632 |
| 2025-11-13 | 3.190 | 3.210 | 3.160 | 3.170 | 3.151 | 430,750 |
| 2025-11-12 | 3.220 | 3.220 | 3.160 | 3.210 | 3.190 | 144,558 |
| 2025-11-11 | 3.250 | 3.250 | 3.170 | 3.210 | 3.190 | 1,038,162 |
| 2025-11-10 | 3.250 | 3.250 | 3.140 | 3.200 | 3.180 | 3,920,700 |
| 2025-11-07 | 3.200 | 3.210 | 3.130 | 3.180 | 3.161 | 911,077 |
| 2025-11-06 | 3.180 | 3.240 | 3.150 | 3.210 | 3.190 | 2,885,834 |
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.