PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.500 | 1.510 | 1.480 | 1.500 | 1.491 | 24,668 |
| 2025-02-20 | 1.475 | 1.500 | 1.475 | 1.500 | 1.491 | 14,398 |
| 2025-02-19 | 1.500 | 1.500 | 1.470 | 1.470 | 1.461 | 66,581 |
| 2025-02-18 | 1.510 | 1.520 | 1.485 | 1.500 | 1.491 | 147,184 |
| 2025-02-17 | 1.545 | 1.545 | 1.510 | 1.510 | 1.501 | 52,372 |
| 2025-02-14 | 1.540 | 1.540 | 1.505 | 1.505 | 1.496 | 946 |
| 2025-02-13 | 1.550 | 1.550 | 1.505 | 1.505 | 1.496 | 54,263 |
| 2025-02-12 | 1.520 | 1.550 | 1.505 | 1.550 | 1.541 | 73,487 |
| 2025-02-11 | 1.505 | 1.550 | 1.500 | 1.510 | 1.501 | 141,893 |
| 2025-02-10 | 1.460 | 1.545 | 1.460 | 1.520 | 1.511 | 99,281 |
| 2025-02-07 | 1.440 | 1.490 | 1.440 | 1.465 | 1.456 | 32,265 |
| 2025-02-06 | 1.405 | 1.465 | 1.405 | 1.425 | 1.416 | 40,328 |
| 2025-02-05 | 1.425 | 1.450 | 1.425 | 1.450 | 1.441 | 31,110 |
| 2025-02-04 | 1.400 | 1.425 | 1.400 | 1.425 | 1.416 | 111,048 |
| 2025-02-03 | 1.430 | 1.430 | 1.410 | 1.410 | 1.401 | 5,258 |
| 2025-01-31 | 1.400 | 1.405 | 1.380 | 1.395 | 1.387 | 36,630 |
| 2025-01-30 | 1.395 | 1.405 | 1.395 | 1.400 | 1.391 | 9,495 |
| 2025-01-29 | 1.400 | 1.400 | 1.370 | 1.400 | 1.391 | 606,827 |
| 2025-01-28 | 1.370 | 1.370 | 1.350 | 1.360 | 1.352 | 1,649,227 |
| 2025-01-27 | 1.390 | 1.390 | 1.360 | 1.360 | 1.352 | 75,732 |
| 2025-01-24 | 1.395 | 1.395 | 1.370 | 1.390 | 1.382 | 71,196 |
| 2025-01-23 | 1.400 | 1.400 | 1.360 | 1.360 | 1.352 | 55,430 |
| 2025-01-22 | 1.385 | 1.400 | 1.385 | 1.400 | 1.391 | 7,749 |
| 2025-01-21 | 1.400 | 1.400 | 1.375 | 1.400 | 1.391 | 42,073 |
| 2025-01-20 | 1.380 | 1.400 | 1.360 | 1.390 | 1.382 | 280,958 |
| 2025-01-17 | 1.395 | 1.400 | 1.380 | 1.400 | 1.391 | 627,513 |
| 2025-01-16 | 1.400 | 1.400 | 1.365 | 1.385 | 1.377 | 1,135,307 |
| 2025-01-15 | 1.370 | 1.400 | 1.370 | 1.400 | 1.391 | 279,441 |
| 2025-01-14 | 1.370 | 1.395 | 1.360 | 1.380 | 1.372 | 249,379 |
| 2025-01-13 | 1.395 | 1.395 | 1.350 | 1.370 | 1.362 | 36,434 |
| 2025-01-10 | 1.395 | 1.395 | 1.370 | 1.370 | 1.362 | 172,912 |
| 2025-01-09 | 1.400 | 1.410 | 1.385 | 1.410 | 1.401 | 27,831 |
| 2025-01-08 | 1.430 | 1.430 | 1.380 | 1.380 | 1.372 | 450,718 |
| 2025-01-07 | 1.445 | 1.455 | 1.430 | 1.430 | 1.421 | 38,051 |
| 2025-01-06 | 1.460 | 1.460 | 1.380 | 1.400 | 1.391 | 488,730 |
| 2025-01-03 | 1.455 | 1.455 | 1.410 | 1.430 | 1.421 | 157,209 |
| 2025-01-02 | 1.450 | 1.460 | 1.425 | 1.440 | 1.431 | 34,136 |
| 2024-12-31 | 1.440 | 1.440 | 1.410 | 1.440 | 1.431 | 15,039 |
| 2024-12-30 | 1.410 | 1.450 | 1.400 | 1.410 | 1.401 | 79,849 |
| 2024-12-27 | 1.420 | 1.450 | 1.420 | 1.420 | 1.411 | 25,298 |
| 2024-12-24 | 1.440 | 1.440 | 1.440 | 1.440 | 1.431 | 2,235 |
| 2024-12-23 | 1.435 | 1.455 | 1.420 | 1.420 | 1.411 | 14,902 |
| 2024-12-20 | 1.495 | 1.495 | 1.410 | 1.410 | 1.401 | 105,963 |
| 2024-12-19 | 1.460 | 1.465 | 1.460 | 1.465 | 1.456 | 18,040 |
| 2024-12-18 | 1.490 | 1.490 | 1.460 | 1.460 | 1.451 | 9,206 |
| 2024-12-17 | 1.500 | 1.500 | 1.455 | 1.480 | 1.471 | 69,708 |
| 2024-12-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.491 | 119,883 |
| 2024-12-13 | 1.440 | 1.515 | 1.440 | 1.495 | 1.486 | 10,990 |
| 2024-12-12 | 1.470 | 1.480 | 1.470 | 1.480 | 1.471 | 85,907 |
| 2024-12-11 | 1.500 | 1.500 | 1.440 | 1.470 | 1.461 | 32,532 |
| 2024-12-10 | 1.480 | 1.485 | 1.450 | 1.470 | 1.461 | 56,513 |
| 2024-12-09 | 1.475 | 1.515 | 1.460 | 1.490 | 1.481 | 78,504 |
| 2024-12-06 | 1.490 | 1.500 | 1.465 | 1.500 | 1.491 | 9,761 |
| 2024-12-05 | 1.500 | 1.520 | 1.480 | 1.480 | 1.471 | 1,165,308 |
| 2024-12-04 | 1.530 | 1.530 | 1.515 | 1.515 | 1.506 | 2,302,350 |
| 2024-12-03 | 1.465 | 1.510 | 1.440 | 1.500 | 1.491 | 2,005,611 |
| 2024-12-02 | 1.470 | 1.490 | 1.445 | 1.465 | 1.456 | 39,488 |
| 2024-11-29 | 1.510 | 1.540 | 1.480 | 1.490 | 1.481 | 42,961 |
| 2024-11-28 | 1.470 | 1.495 | 1.460 | 1.460 | 1.451 | 94,403 |
| 2024-11-27 | 1.450 | 1.460 | 1.400 | 1.440 | 1.431 | 67,656 |
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.