Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.530 | 1.570 | 1.460 | 1.520 | 1.511 | 2,665 |
| 2024-05-15 | 1.570 | 1.570 | 1.464 | 1.565 | 1.555 | 4,847 |
| 2024-05-14 | 1.490 | 1.520 | 1.470 | 1.510 | 1.501 | 31,100 |
| 2024-05-13 | 1.540 | 1.550 | 1.510 | 1.530 | 1.520 | 43,655 |
| 2024-05-10 | 1.535 | 1.535 | 1.495 | 1.495 | 1.486 | 456 |
| 2024-05-09 | 1.510 | 1.510 | 1.500 | 1.500 | 1.491 | 12,045 |
| 2024-05-08 | 1.510 | 1.530 | 1.470 | 1.520 | 1.511 | 4,514 |
| 2024-05-07 | 1.520 | 1.580 | 1.459 | 1.505 | 1.496 | 45,052 |
| 2024-05-01 | 1.470 | 1.580 | 1.470 | 1.500 | 1.491 | 8,365 |
| 2024-04-30 | 1.470 | 1.565 | 1.470 | 1.525 | 1.515 | 3,745 |
| 2024-04-29 | 1.580 | 1.580 | 1.520 | 1.520 | 1.511 | 8 |
| 2024-04-26 | 1.550 | 1.600 | 1.500 | 1.515 | 1.506 | 9,724 |
| 2024-04-25 | 1.585 | 1.585 | 1.550 | 1.565 | 1.555 | 7,437 |
| 2024-04-24 | 1.570 | 1.590 | 1.545 | 1.545 | 1.535 | 10,747 |
| 2024-04-23 | 1.570 | 1.600 | 1.530 | 1.560 | 1.550 | 6,867 |
| 2024-04-22 | 1.545 | 1.575 | 1.541 | 1.550 | 1.540 | 5,602 |
| 2024-04-19 | 1.520 | 1.550 | 1.520 | 1.550 | 1.540 | 1,577 |
| 2024-04-18 | 1.570 | 1.570 | 1.545 | 1.545 | 1.535 | 5,243 |
| 2024-04-17 | 1.500 | 1.550 | 1.500 | 1.545 | 1.535 | 20,412 |
| 2024-04-16 | 1.505 | 1.540 | 1.460 | 1.500 | 1.491 | 5,966 |
| 2024-04-15 | 1.480 | 1.500 | 1.480 | 1.500 | 1.491 | 9,841 |
| 2024-04-12 | 1.505 | 1.505 | 1.500 | 1.505 | 1.496 | 1,564 |
| 2024-04-11 | 1.500 | 1.550 | 1.460 | 1.505 | 1.496 | 9,773 |
| 2024-04-10 | 1.500 | 1.525 | 1.500 | 1.520 | 1.511 | 12,894 |
| 2024-04-09 | 1.570 | 1.640 | 1.531 | 1.545 | 1.535 | 29,948 |
| 2024-04-08 | 1.540 | 1.570 | 1.450 | 1.510 | 1.501 | 26,449 |
| 2024-04-05 | 1.460 | 1.535 | 1.460 | 1.515 | 1.506 | 29,769 |
| 2024-04-04 | 1.430 | 1.530 | 1.360 | 1.475 | 1.466 | 28,391 |
| 2024-04-03 | 1.360 | 1.413 | 1.355 | 1.395 | 1.386 | 16,678 |
| 2024-04-02 | 1.400 | 1.400 | 1.390 | 1.390 | 1.381 | 4 |
| 2024-03-28 | 1.430 | 1.430 | 1.335 | 1.395 | 1.386 | 72,333 |
| 2024-03-27 | 1.380 | 1.430 | 1.378 | 1.395 | 1.386 | 73,749 |
| 2024-03-26 | 1.370 | 1.430 | 1.350 | 1.395 | 1.386 | 19,521 |
| 2024-03-25 | 1.370 | 1.370 | 1.300 | 1.335 | 1.327 | 7,331 |
| 2024-03-22 | 1.330 | 1.340 | 1.320 | 1.340 | 1.332 | 55,813 |
| 2024-03-21 | 1.340 | 1.375 | 1.340 | 1.355 | 1.347 | 22,885 |
| 2024-03-20 | 1.360 | 1.370 | 1.330 | 1.350 | 1.342 | 25,674 |
| 2024-03-19 | 1.350 | 1.379 | 1.310 | 1.350 | 1.342 | 22,320 |
| 2024-03-18 | 1.390 | 1.420 | 1.345 | 1.345 | 1.337 | 17,469 |
| 2024-03-15 | 1.380 | 1.400 | 1.380 | 1.395 | 1.386 | 20,590 |
| 2024-03-14 | 1.300 | 1.410 | 1.300 | 1.385 | 1.376 | 103,466 |
| 2024-03-13 | 1.390 | 1.390 | 1.330 | 1.350 | 1.342 | 85,199 |
| 2024-03-12 | 1.390 | 1.450 | 1.390 | 1.420 | 1.411 | 4,402 |
| 2024-03-11 | 1.410 | 1.520 | 1.400 | 1.455 | 1.446 | 41,743 |
| 2024-03-08 | 1.390 | 1.530 | 1.390 | 1.465 | 1.456 | 10,891 |
| 2024-03-07 | 1.640 | 1.640 | 1.400 | 1.465 | 1.456 | 179,627 |
| 2024-03-06 | 1.640 | 1.640 | 1.613 | 1.625 | 1.615 | 6,711 |
| 2024-03-05 | 1.660 | 1.660 | 1.563 | 1.605 | 1.595 | 7,139 |
| 2024-03-04 | 1.600 | 1.600 | 1.550 | 1.585 | 1.575 | 27,800 |
| 2024-03-01 | 1.660 | 1.660 | 1.510 | 1.585 | 1.575 | 8,514 |
| 2024-02-29 | 1.510 | 1.585 | 1.510 | 1.585 | 1.575 | 555 |
| 2024-02-28 | 1.650 | 1.650 | 1.560 | 1.570 | 1.560 | 1,191 |
| 2024-02-27 | 1.520 | 1.600 | 1.520 | 1.570 | 1.560 | 2,763 |
| 2024-02-26 | 1.550 | 1.650 | 1.540 | 1.570 | 1.560 | 8,392 |
| 2024-02-23 | 1.585 | 1.650 | 1.585 | 1.585 | 1.575 | 8,981 |
| 2024-02-22 | 1.570 | 1.615 | 1.570 | 1.615 | 1.605 | 7,331 |
| 2024-02-21 | 1.578 | 1.590 | 1.578 | 1.585 | 1.575 | 14,676 |
| 2024-02-20 | 1.580 | 1.615 | 1.530 | 1.615 | 1.605 | 8,913 |
| 2024-02-19 | 1.610 | 1.610 | 1.550 | 1.585 | 1.575 | 7,571 |
| 2024-02-16 | 1.520 | 1.650 | 1.520 | 1.585 | 1.575 | 771 |
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.