PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	3.050	3.180	3.050	3.120	3.101	1,012,755
2025-11-04	3.050	3.100	3.010	3.070	3.051	517,171
2025-11-03	2.970	3.050	2.920	3.040	3.021	1,109,625
2025-10-31	2.950	2.960	2.830	2.900	2.882	1,325,432
2025-10-30	2.710	2.910	2.610	2.900	2.882	1,440,547
2025-10-29	2.340	2.390	2.340	2.350	2.336	112,540
2025-10-28	2.290	2.340	2.290	2.340	2.326	192,761
2025-10-27	2.300	2.350	2.300	2.340	2.326	46,639
2025-10-24	2.320	2.330	2.300	2.330	2.316	31,343
2025-10-23	2.280	2.340	2.280	2.320	2.306	40,181
2025-10-22	2.340	2.340	2.300	2.300	2.286	103,130
2025-10-21	2.340	2.340	2.270	2.280	2.266	81,076
2025-10-20	2.300	2.360	2.280	2.310	2.296	142,293
2025-10-17	2.260	2.300	2.170	2.290	2.276	161,032
2025-10-16	2.240	2.300	2.240	2.300	2.286	94,843
2025-10-15	2.200	2.260	2.200	2.260	2.246	16,135
2025-10-14	2.280	2.280	2.230	2.250	2.236	136,661
2025-10-13	2.250	2.310	2.250	2.280	2.266	48,825
2025-10-10	2.250	2.300	2.230	2.300	2.286	249,374
2025-10-09	2.280	2.300	2.240	2.260	2.246	236,336
2025-10-08	2.240	2.250	2.190	2.250	2.236	180,516
2025-10-07	2.290	2.290	2.200	2.200	2.187	75,972
2025-10-06	2.220	2.240	2.190	2.240	2.226	18,068
2025-10-03	2.250	2.250	2.150	2.210	2.197	825,862
2025-10-02	2.240	2.280	2.200	2.200	2.187	43,237
2025-10-01	2.260	2.300	2.250	2.260	2.246	142,152
2025-09-30	2.300	2.310	2.220	2.310	2.296	78,204
2025-09-29	2.250	2.310	2.250	2.250	2.236	52,986
2025-09-26	2.270	2.300	2.230	2.300	2.286	143,817
2025-09-25	2.230	2.260	2.190	2.260	2.246	42,925
2025-09-24	2.200	2.230	2.180	2.230	2.216	148,872
2025-09-23	2.210	2.240	2.200	2.240	2.226	93,738
2025-09-22	2.230	2.260	2.220	2.260	2.246	35,579
2025-09-19	2.300	2.300	2.200	2.220	2.206	1,947,864
2025-09-18	2.320	2.320	2.200	2.200	2.187	39,622
2025-09-17	2.200	2.320	2.200	2.320	2.306	43,963
2025-09-16	2.350	2.350	2.190	2.250	2.236	383,329
2025-09-15	2.280	2.330	2.280	2.320	2.306	20,891
2025-09-12	2.270	2.320	2.270	2.280	2.266	209,517
2025-09-11	2.310	2.310	2.280	2.280	2.266	27,443
2025-09-10	2.370	2.370	2.240	2.280	2.266	45,160
2025-09-09	2.280	2.340	2.280	2.280	2.266	8,618
2025-09-08	2.320	2.320	2.270	2.290	2.276	12,064
2025-09-05	2.350	2.350	2.250	2.300	2.286	76,246
2025-09-04	2.280	2.300	2.280	2.280	2.266	15,995
2025-09-03	2.380	2.380	2.250	2.300	2.286	19,109
2025-09-02	2.330	2.350	2.260	2.260	2.246	69,687
2025-09-01	2.340	2.340	2.270	2.270	2.256	20,235
2025-08-29	2.280	2.330	2.230	2.330	2.316	66,599
2025-08-28	2.280	2.320	2.250	2.270	2.256	57,848
2025-08-27	2.290	2.290	2.260	2.280	2.266	141,441
2025-08-26	2.310	2.310	2.240	2.260	2.246	121,578
2025-08-25	2.310	2.310	2.260	2.280	2.266	32,741
2025-08-22	2.240	2.270	2.240	2.270	2.256	517,694
2025-08-21	2.290	2.310	2.240	2.250	2.236	94,200
2025-08-20	2.300	2.300	2.270	2.290	2.276	89,417
2025-08-19	2.280	2.300	2.270	2.290	2.276	92,958
2025-08-18	2.320	2.320	2.270	2.280	2.266	238,405
2025-08-15	2.270	2.300	2.270	2.290	2.276	92,333
2025-08-14	2.260	2.290	2.250	2.290	2.276	156,972

← NewerPage 5 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.