PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.250	2.300	2.230	2.260	2.246	455,819
2025-08-12	2.240	2.250	2.210	2.240	2.226	31,002
2025-08-11	2.240	2.240	2.200	2.220	2.206	27,644
2025-08-08	2.180	2.240	2.160	2.230	2.216	245,150
2025-08-07	2.150	2.170	2.150	2.160	2.147	33,910
2025-08-06	2.120	2.150	2.100	2.150	2.137	143,492
2025-08-05	2.150	2.160	2.100	2.120	2.107	160,601
2025-08-04	2.100	2.130	2.080	2.120	2.107	157,797
2025-08-01	2.080	2.080	2.020	2.080	2.067	300,408
2025-07-31	2.090	2.150	2.070	2.080	2.067	396,376
2025-07-30	2.070	2.080	2.040	2.070	2.057	164,230
2025-07-29	2.080	2.080	2.030	2.030	2.018	203,837
2025-07-28	2.140	2.160	2.050	2.050	2.038	75,787
2025-07-25	2.050	2.120	2.050	2.110	2.097	154,574
2025-07-24	2.050	2.060	2.020	2.050	2.038	174,314
2025-07-23	2.050	2.050	2.020	2.050	2.038	175,232
2025-07-22	2.030	2.040	2.020	2.040	2.028	46,478
2025-07-21	2.090	2.090	2.020	2.030	2.018	88,898
2025-07-18	2.020	2.070	2.020	2.040	2.028	135,479
2025-07-17	2.020	2.070	2.010	2.030	2.018	161,429
2025-07-16	2.050	2.070	2.020	2.020	2.008	337,522
2025-07-15	2.090	2.090	2.050	2.050	2.038	140,454
2025-07-14	2.100	2.110	2.090	2.090	2.077	61,148
2025-07-11	2.150	2.170	2.100	2.110	2.097	1,390,657
2025-07-10	2.140	2.140	2.110	2.120	2.107	87,487
2025-07-09	2.100	2.130	2.100	2.110	2.097	250,318
2025-07-08	2.100	2.170	2.100	2.120	2.107	824,111
2025-07-07	2.080	2.100	2.070	2.080	2.067	96,053
2025-07-04	2.060	2.080	2.050	2.070	2.057	55,181
2025-07-03	2.000	2.050	2.000	2.050	2.038	642,412
2025-07-02	2.040	2.050	2.020	2.030	2.018	597,129
2025-07-01	2.030	2.040	2.010	2.040	2.028	332,002
2025-06-30	2.000	2.040	1.985	2.040	2.028	155,391
2025-06-27	2.000	2.020	1.975	1.995	1.983	396,384
2025-06-26	2.000	2.000	1.970	1.975	1.963	28,236
2025-06-25	1.950	2.000	1.940	2.000	1.988	132,152
2025-06-24	2.000	2.000	1.930	1.935	1.923	37,240
2025-06-23	2.000	2.000	1.980	1.985	1.973	371,254
2025-06-20	1.960	2.030	1.920	2.020	2.008	1,190,506
2025-06-19	1.930	1.950	1.885	1.940	1.928	121,859
2025-06-18	1.860	1.940	1.825	1.940	1.928	451,072
2025-06-17	1.895	1.895	1.870	1.875	1.864	347,546
2025-06-16	1.825	1.900	1.825	1.880	1.869	289,791
2025-06-13	1.860	1.900	1.820	1.900	1.888	378,917
2025-06-12	1.870	1.870	1.850	1.855	1.844	80,866
2025-06-11	1.800	1.855	1.800	1.855	1.844	123,358
2025-06-10	1.825	1.830	1.815	1.830	1.819	91,488
2025-06-09	1.795	1.820	1.795	1.820	1.809	75,633
2025-06-06	1.810	1.810	1.760	1.790	1.779	29,457
2025-06-05	1.770	1.775	1.765	1.770	1.759	19,899
2025-06-04	1.800	1.805	1.795	1.805	1.794	452,970
2025-06-03	1.800	1.805	1.785	1.800	1.789	134,279
2025-06-02	1.740	1.785	1.740	1.775	1.764	187,259
2025-05-30	1.760	1.770	1.735	1.770	1.759	106,342
2025-05-29	1.740	1.755	1.740	1.755	1.744	119,377
2025-05-28	1.730	1.750	1.725	1.750	1.739	129,781
2025-05-27	1.725	1.725	1.715	1.715	1.705	6,734
2025-05-26	1.730	1.730	1.700	1.700	1.690	5,207
2025-05-23	1.730	1.750	1.665	1.725	1.714	76,834
2025-05-22	1.680	1.750	1.665	1.750	1.739	97,048

← NewerPage 6 of 22 · 1,274 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.