PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.725 | 1.740 | 1.695 | 1.715 | 1.705 | 110,008 |
| 2025-05-20 | 1.730 | 1.730 | 1.725 | 1.725 | 1.714 | 109,372 |
| 2025-05-19 | 1.710 | 1.760 | 1.710 | 1.735 | 1.724 | 62,688 |
| 2025-05-16 | 1.730 | 1.730 | 1.725 | 1.725 | 1.714 | 20,693 |
| 2025-05-15 | 1.755 | 1.770 | 1.730 | 1.750 | 1.739 | 172,469 |
| 2025-05-14 | 1.780 | 1.780 | 1.750 | 1.775 | 1.764 | 412,329 |
| 2025-05-13 | 1.745 | 1.750 | 1.745 | 1.750 | 1.739 | 61,501 |
| 2025-05-12 | 1.705 | 1.760 | 1.705 | 1.740 | 1.729 | 404,497 |
| 2025-05-09 | 1.715 | 1.725 | 1.685 | 1.700 | 1.690 | 139,479 |
| 2025-05-08 | 1.665 | 1.720 | 1.645 | 1.715 | 1.705 | 562,711 |
| 2025-05-07 | 1.645 | 1.690 | 1.640 | 1.690 | 1.680 | 192,032 |
| 2025-05-06 | 1.620 | 1.640 | 1.600 | 1.640 | 1.630 | 328,725 |
| 2025-05-02 | 1.590 | 1.640 | 1.545 | 1.640 | 1.630 | 219,694 |
| 2025-04-30 | 1.520 | 1.565 | 1.520 | 1.550 | 1.541 | 438,177 |
| 2025-04-29 | 1.550 | 1.560 | 1.500 | 1.500 | 1.491 | 288,533 |
| 2025-04-28 | 1.580 | 1.605 | 1.550 | 1.550 | 1.541 | 20,541 |
| 2025-04-25 | 1.600 | 1.600 | 1.590 | 1.595 | 1.585 | 85,837 |
| 2025-04-24 | 1.605 | 1.605 | 1.570 | 1.600 | 1.590 | 29,902 |
| 2025-04-23 | 1.540 | 1.600 | 1.540 | 1.550 | 1.541 | 90,312 |
| 2025-04-22 | 1.540 | 1.545 | 1.505 | 1.540 | 1.531 | 44,655 |
| 2025-04-17 | 1.500 | 1.530 | 1.500 | 1.515 | 1.506 | 632,268 |
| 2025-04-16 | 1.530 | 1.530 | 1.480 | 1.480 | 1.471 | 12,782 |
| 2025-04-15 | 1.550 | 1.550 | 1.510 | 1.520 | 1.511 | 65,457 |
| 2025-04-14 | 1.430 | 1.540 | 1.430 | 1.540 | 1.531 | 90,094 |
| 2025-04-11 | 1.455 | 1.465 | 1.410 | 1.410 | 1.401 | 30,218 |
| 2025-04-10 | 1.410 | 1.515 | 1.410 | 1.445 | 1.436 | 85,223 |
| 2025-04-09 | 1.450 | 1.455 | 1.365 | 1.400 | 1.391 | 201,493 |
| 2025-04-08 | 1.430 | 1.445 | 1.380 | 1.445 | 1.436 | 102,855 |
| 2025-04-07 | 1.460 | 1.460 | 1.350 | 1.400 | 1.391 | 204,970 |
| 2025-04-04 | 1.480 | 1.490 | 1.345 | 1.420 | 1.411 | 434,421 |
| 2025-04-03 | 1.590 | 1.590 | 1.490 | 1.490 | 1.481 | 60,550 |
| 2025-04-02 | 1.600 | 1.610 | 1.590 | 1.590 | 1.580 | 248,948 |
| 2025-04-01 | 1.615 | 1.615 | 1.600 | 1.610 | 1.600 | 135,380 |
| 2025-03-31 | 1.630 | 1.630 | 1.600 | 1.600 | 1.590 | 51,349 |
| 2025-03-28 | 1.650 | 1.675 | 1.610 | 1.610 | 1.600 | 70,069 |
| 2025-03-27 | 1.690 | 1.690 | 1.650 | 1.680 | 1.670 | 246,274 |
| 2025-03-26 | 1.640 | 1.680 | 1.610 | 1.610 | 1.600 | 80,502 |
| 2025-03-25 | 1.680 | 1.680 | 1.620 | 1.620 | 1.610 | 94,605 |
| 2025-03-24 | 1.650 | 1.690 | 1.640 | 1.640 | 1.630 | 52,765 |
| 2025-03-21 | 1.600 | 1.650 | 1.600 | 1.650 | 1.640 | 67,167 |
| 2025-03-20 | 1.580 | 1.615 | 1.580 | 1.615 | 1.605 | 137,919 |
| 2025-03-19 | 1.610 | 1.615 | 1.600 | 1.615 | 1.605 | 846,651 |
| 2025-03-18 | 1.610 | 1.615 | 1.600 | 1.615 | 1.605 | 896,014 |
| 2025-03-17 | 1.550 | 1.615 | 1.550 | 1.600 | 1.590 | 181,650 |
| 2025-03-14 | 1.565 | 1.585 | 1.535 | 1.585 | 1.575 | 78,784 |
| 2025-03-13 | 1.530 | 1.560 | 1.530 | 1.530 | 1.521 | 154,342 |
| 2025-03-12 | 1.550 | 1.555 | 1.455 | 1.530 | 1.521 | 1,170,614 |
| 2025-03-11 | 1.510 | 1.550 | 1.465 | 1.550 | 1.541 | 3,495,437 |
| 2025-03-10 | 1.520 | 1.540 | 1.490 | 1.500 | 1.491 | 468,228 |
| 2025-03-07 | 1.500 | 1.550 | 1.460 | 1.550 | 1.541 | 774,503 |
| 2025-03-06 | 1.500 | 1.500 | 1.475 | 1.490 | 1.481 | 78,779 |
| 2025-03-05 | 1.550 | 1.550 | 1.485 | 1.500 | 1.491 | 900,304 |
| 2025-03-04 | 1.530 | 1.535 | 1.485 | 1.520 | 1.511 | 223,602 |
| 2025-03-03 | 1.540 | 1.550 | 1.515 | 1.520 | 1.511 | 179,641 |
| 2025-02-28 | 1.485 | 1.540 | 1.485 | 1.540 | 1.531 | 197,498 |
| 2025-02-27 | 1.490 | 1.490 | 1.450 | 1.470 | 1.461 | 1,443,835 |
| 2025-02-26 | 1.455 | 1.490 | 1.455 | 1.480 | 1.471 | 206,789 |
| 2025-02-25 | 1.460 | 1.490 | 1.460 | 1.490 | 1.481 | 20,803 |
| 2025-02-24 | 1.475 | 1.540 | 1.465 | 1.480 | 1.471 | 107,885 |
| 2025-02-21 | 1.500 | 1.510 | 1.480 | 1.500 | 1.491 | 24,668 |
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.