PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.520 | 1.520 | 1.470 | 1.470 | 1.461 | 43,446 |
| 2024-11-25 | 1.550 | 1.560 | 1.500 | 1.500 | 1.491 | 29,429 |
| 2024-11-22 | 1.510 | 1.515 | 1.500 | 1.500 | 1.491 | 20,562 |
| 2024-11-21 | 1.510 | 1.515 | 1.510 | 1.510 | 1.501 | 26,906 |
| 2024-11-20 | 1.535 | 1.555 | 1.500 | 1.500 | 1.491 | 14,299 |
| 2024-11-19 | 1.540 | 1.580 | 1.540 | 1.560 | 1.551 | 21,465 |
| 2024-11-18 | 1.555 | 1.575 | 1.555 | 1.555 | 1.546 | 6,294 |
| 2024-11-15 | 1.520 | 1.555 | 1.520 | 1.520 | 1.511 | 32,876 |
| 2024-11-14 | 1.540 | 1.570 | 1.520 | 1.520 | 1.511 | 66,052 |
| 2024-11-13 | 1.505 | 1.580 | 1.505 | 1.580 | 1.570 | 10,563 |
| 2024-11-12 | 1.530 | 1.540 | 1.500 | 1.500 | 1.491 | 16,019 |
| 2024-11-11 | 1.570 | 1.580 | 1.540 | 1.540 | 1.531 | 282,072 |
| 2024-11-08 | 1.630 | 1.630 | 1.580 | 1.580 | 1.570 | 57,257 |
| 2024-11-07 | 1.555 | 1.600 | 1.555 | 1.560 | 1.551 | 18,994 |
| 2024-11-06 | 1.580 | 1.580 | 1.555 | 1.570 | 1.560 | 284,336 |
| 2024-11-05 | 1.550 | 1.600 | 1.550 | 1.570 | 1.560 | 18,459 |
| 2024-11-04 | 1.610 | 1.610 | 1.540 | 1.560 | 1.551 | 30,558 |
| 2024-11-01 | 1.535 | 1.610 | 1.535 | 1.550 | 1.541 | 9,991 |
| 2024-10-31 | 1.535 | 1.575 | 1.450 | 1.450 | 1.441 | 57,521 |
| 2024-10-30 | 1.550 | 1.590 | 1.520 | 1.520 | 1.511 | 88,225 |
| 2024-10-29 | 1.620 | 1.620 | 1.540 | 1.540 | 1.531 | 89,499 |
| 2024-10-28 | 1.580 | 1.590 | 1.505 | 1.590 | 1.580 | 27,278 |
| 2024-10-25 | 1.590 | 1.690 | 1.590 | 1.690 | 1.680 | 9,240 |
| 2024-10-24 | 1.595 | 1.595 | 1.580 | 1.585 | 1.575 | 13,073 |
| 2024-10-23 | 1.605 | 1.645 | 1.550 | 1.550 | 1.541 | 18,844 |
| 2024-10-22 | 1.625 | 1.670 | 1.600 | 1.600 | 1.590 | 18,890 |
| 2024-10-21 | 1.650 | 1.650 | 1.525 | 1.525 | 1.516 | 109,239 |
| 2024-10-18 | 1.650 | 1.660 | 1.640 | 1.640 | 1.630 | 63,794 |
| 2024-10-17 | 1.650 | 1.670 | 1.640 | 1.655 | 1.645 | 64,078 |
| 2024-10-16 | 1.720 | 1.720 | 1.635 | 1.640 | 1.630 | 208,082 |
| 2024-10-15 | 1.620 | 1.670 | 1.620 | 1.655 | 1.645 | 395,715 |
| 2024-10-14 | 1.615 | 1.650 | 1.590 | 1.590 | 1.580 | 123,839 |
| 2024-10-11 | 1.720 | 1.720 | 1.610 | 1.645 | 1.635 | 56,283 |
| 2024-10-10 | 1.680 | 1.690 | 1.620 | 1.650 | 1.640 | 375,214 |
| 2024-10-09 | 1.650 | 1.650 | 1.650 | 1.650 | 1.640 | 7,801 |
| 2024-10-08 | 1.675 | 1.695 | 1.665 | 1.680 | 1.670 | 76,253 |
| 2024-10-07 | 1.675 | 1.710 | 1.675 | 1.710 | 1.700 | 32,231 |
| 2024-10-04 | 1.675 | 1.710 | 1.675 | 1.700 | 1.690 | 33,634 |
| 2024-10-03 | 1.660 | 1.740 | 1.660 | 1.690 | 1.680 | 42,025 |
| 2024-10-02 | 1.700 | 1.700 | 1.660 | 1.680 | 1.670 | 227,816 |
| 2024-10-01 | 1.750 | 1.755 | 1.670 | 1.680 | 1.670 | 54,441 |
| 2024-09-30 | 1.700 | 1.800 | 1.700 | 1.750 | 1.739 | 81,855 |
| 2024-09-27 | 1.680 | 1.800 | 1.680 | 1.720 | 1.710 | 280,805 |
| 2024-09-26 | 1.700 | 1.710 | 1.685 | 1.700 | 1.690 | 2,533,165 |
| 2024-09-25 | 1.700 | 1.700 | 1.665 | 1.700 | 1.690 | 24,997 |
| 2024-09-24 | 1.680 | 1.700 | 1.665 | 1.690 | 1.680 | 35,187 |
| 2024-09-23 | 1.690 | 1.700 | 1.680 | 1.700 | 1.690 | 293,250 |
| 2024-09-20 | 1.650 | 1.690 | 1.650 | 1.685 | 1.675 | 41,717 |
| 2024-09-19 | 1.650 | 1.670 | 1.650 | 1.650 | 1.640 | 438,091 |
| 2024-09-18 | 1.660 | 1.690 | 1.660 | 1.690 | 1.680 | 279,492 |
| 2024-09-17 | 1.675 | 1.675 | 1.625 | 1.650 | 1.640 | 1,229,498 |
| 2024-09-16 | 1.640 | 1.650 | 1.630 | 1.630 | 1.620 | 157,673 |
| 2024-09-13 | 1.640 | 1.670 | 1.640 | 1.660 | 1.650 | 19,065 |
| 2024-09-12 | 1.650 | 1.665 | 1.625 | 1.630 | 1.620 | 23,988 |
| 2024-09-11 | 1.670 | 1.670 | 1.650 | 1.650 | 1.640 | 288,365 |
| 2024-09-10 | 1.670 | 1.690 | 1.660 | 1.670 | 1.660 | 17,870 |
| 2024-09-09 | 1.685 | 1.690 | 1.665 | 1.670 | 1.660 | 18,627 |
| 2024-09-06 | 1.690 | 1.690 | 1.615 | 1.660 | 1.650 | 21,753 |
| 2024-09-05 | 1.690 | 1.690 | 1.655 | 1.655 | 1.645 | 678 |
| 2024-09-04 | 1.675 | 1.680 | 1.650 | 1.655 | 1.645 | 22,873 |
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.