Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.500 | 1.570 | 1.500 | 1.545 | 1.535 | 110,661 |
| 2024-08-14 | 1.570 | 1.590 | 1.500 | 1.545 | 1.535 | 2,581 |
| 2024-08-13 | 1.500 | 1.580 | 1.500 | 1.545 | 1.535 | 3,356 |
| 2024-08-09 | 1.510 | 1.550 | 1.510 | 1.510 | 1.501 | 4,023 |
| 2024-08-08 | 1.500 | 1.525 | 1.500 | 1.525 | 1.515 | 313 |
| 2024-08-06 | 1.580 | 1.580 | 1.480 | 1.535 | 1.525 | 138 |
| 2024-08-05 | 1.490 | 1.560 | 1.470 | 1.535 | 1.525 | 82 |
| 2024-08-02 | 1.520 | 1.640 | 1.480 | 1.535 | 1.525 | 4,130 |
| 2024-08-01 | 1.530 | 1.650 | 1.520 | 1.545 | 1.535 | 14,584 |
| 2024-07-31 | 1.490 | 1.510 | 1.480 | 1.480 | 1.471 | 6,750 |
| 2024-07-30 | 1.450 | 1.500 | 1.450 | 1.495 | 1.486 | 7,570 |
| 2024-07-29 | 1.440 | 1.480 | 1.440 | 1.460 | 1.451 | 5,138 |
| 2024-07-26 | 1.460 | 1.480 | 1.460 | 1.460 | 1.451 | 5,147 |
| 2024-07-25 | 1.480 | 1.480 | 1.455 | 1.455 | 1.446 | 146 |
| 2024-07-24 | 1.500 | 1.500 | 1.455 | 1.455 | 1.446 | 30,000 |
| 2024-07-23 | 1.500 | 1.500 | 1.390 | 1.445 | 1.436 | 7,624 |
| 2024-07-22 | 1.500 | 1.500 | 1.440 | 1.440 | 1.431 | 101 |
| 2024-07-19 | 1.450 | 1.470 | 1.440 | 1.440 | 1.431 | 7,623 |
| 2024-07-17 | 1.420 | 1.420 | 1.405 | 1.405 | 1.396 | 241 |
| 2024-07-16 | 1.390 | 1.400 | 1.290 | 1.340 | 1.332 | 2,736 |
| 2024-07-15 | 1.340 | 1.390 | 1.320 | 1.355 | 1.347 | 73,371 |
| 2024-07-12 | 1.335 | 1.355 | 1.335 | 1.355 | 1.347 | 261 |
| 2024-07-11 | 1.320 | 1.400 | 1.310 | 1.310 | 1.302 | 39,752 |
| 2024-07-10 | 1.320 | 1.381 | 1.310 | 1.360 | 1.352 | 6,053 |
| 2024-07-09 | 1.310 | 1.330 | 1.285 | 1.285 | 1.277 | 1,949 |
| 2024-07-08 | 1.320 | 1.350 | 1.306 | 1.350 | 1.342 | 4,553 |
| 2024-07-05 | 1.310 | 1.340 | 1.255 | 1.255 | 1.247 | 1,823 |
| 2024-07-04 | 1.210 | 1.325 | 1.210 | 1.300 | 1.292 | 1,588 |
| 2024-07-03 | 1.320 | 1.340 | 1.300 | 1.310 | 1.302 | 13,068 |
| 2024-07-02 | 1.300 | 1.300 | 1.270 | 1.270 | 1.262 | 33,666 |
| 2024-07-01 | 1.310 | 1.350 | 1.300 | 1.350 | 1.342 | 2,096 |
| 2024-06-28 | 1.350 | 1.410 | 1.330 | 1.340 | 1.332 | 138,025 |
| 2024-06-26 | 1.360 | 1.380 | 1.320 | 1.320 | 1.312 | 3,005 |
| 2024-06-25 | 1.360 | 1.440 | 1.325 | 1.325 | 1.317 | 7,509 |
| 2024-06-24 | 1.380 | 1.430 | 1.340 | 1.355 | 1.347 | 16,586 |
| 2024-06-21 | 1.360 | 1.440 | 1.360 | 1.360 | 1.352 | 3,748 |
| 2024-06-20 | 1.380 | 1.400 | 1.375 | 1.380 | 1.371 | 4,200 |
| 2024-06-19 | 1.480 | 1.480 | 1.380 | 1.435 | 1.426 | 1,106 |
| 2024-06-18 | 1.380 | 1.430 | 1.380 | 1.430 | 1.421 | 220 |
| 2024-06-17 | 1.380 | 1.470 | 1.380 | 1.430 | 1.421 | 1,907 |
| 2024-06-14 | 1.390 | 1.390 | 1.380 | 1.380 | 1.371 | 4,000 |
| 2024-06-13 | 1.400 | 1.400 | 1.375 | 1.375 | 1.366 | 19,959 |
| 2024-06-12 | 1.420 | 1.480 | 1.360 | 1.430 | 1.421 | 7,144 |
| 2024-06-11 | 1.400 | 1.510 | 1.340 | 1.390 | 1.381 | 50,694 |
| 2024-06-10 | 1.430 | 1.490 | 1.390 | 1.425 | 1.416 | 22,016 |
| 2024-06-07 | 1.500 | 1.500 | 1.455 | 1.455 | 1.446 | 701 |
| 2024-06-06 | 1.480 | 1.530 | 1.480 | 1.510 | 1.501 | 3,522 |
| 2024-06-05 | 1.480 | 1.540 | 1.480 | 1.495 | 1.486 | 20,130 |
| 2024-06-04 | 1.490 | 1.560 | 1.490 | 1.515 | 1.506 | 6,410 |
| 2024-06-03 | 1.490 | 1.525 | 1.490 | 1.525 | 1.515 | 693 |
| 2024-05-31 | 1.490 | 1.525 | 1.490 | 1.525 | 1.515 | 1,602 |
| 2024-05-30 | 1.560 | 1.560 | 1.525 | 1.525 | 1.515 | 10,922 |
| 2024-05-29 | 1.525 | 1.535 | 1.515 | 1.525 | 1.515 | 149 |
| 2024-05-28 | 1.540 | 1.600 | 1.500 | 1.525 | 1.515 | 32,673 |
| 2024-05-24 | 1.540 | 1.540 | 1.510 | 1.510 | 1.501 | 222 |
| 2024-05-23 | 1.550 | 1.550 | 1.495 | 1.495 | 1.486 | 25 |
| 2024-05-22 | 1.480 | 1.530 | 1.480 | 1.510 | 1.501 | 5,680 |
| 2024-05-21 | 1.500 | 1.540 | 1.450 | 1.480 | 1.471 | 6,608 |
| 2024-05-20 | 1.500 | 1.570 | 1.480 | 1.500 | 1.491 | 11,942 |
| 2024-05-17 | 1.540 | 1.570 | 1.520 | 1.520 | 1.511 | 50,750 |
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.