Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.620 | 1.620 | 1.570 | 1.600 | 1.590 | 3,131 |
| 2024-02-14 | 1.600 | 1.660 | 1.510 | 1.585 | 1.575 | 169,332 |
| 2024-02-13 | 1.600 | 1.620 | 1.590 | 1.620 | 1.610 | 48,767 |
| 2024-02-12 | 1.730 | 1.730 | 1.608 | 1.660 | 1.650 | 3,593 |
| 2024-02-09 | 1.580 | 1.660 | 1.580 | 1.660 | 1.650 | 11,431 |
| 2024-02-08 | 1.656 | 1.660 | 1.640 | 1.640 | 1.630 | 2,841 |
| 2024-02-07 | 1.582 | 1.685 | 1.582 | 1.685 | 1.674 | 14,710 |
| 2024-02-06 | 1.713 | 1.713 | 1.656 | 1.670 | 1.660 | 8,662 |
| 2024-02-05 | 1.650 | 1.660 | 1.620 | 1.660 | 1.650 | 4,380 |
| 2024-02-02 | 1.670 | 1.727 | 1.580 | 1.660 | 1.650 | 105,791 |
| 2024-02-01 | 1.700 | 1.740 | 1.665 | 1.665 | 1.655 | 10,421 |
| 2024-01-31 | 1.720 | 1.770 | 1.710 | 1.720 | 1.709 | 7,424 |
| 2024-01-30 | 1.750 | 1.770 | 1.690 | 1.690 | 1.679 | 8,380 |
| 2024-01-29 | 1.750 | 1.750 | 1.680 | 1.680 | 1.670 | 2,650 |
| 2024-01-26 | 1.750 | 1.750 | 1.670 | 1.670 | 1.660 | 6,594 |
| 2024-01-25 | 1.690 | 1.730 | 1.670 | 1.670 | 1.660 | 15,544 |
| 2024-01-24 | 1.700 | 1.700 | 1.610 | 1.685 | 1.674 | 9,678 |
| 2024-01-23 | 1.660 | 1.665 | 1.620 | 1.665 | 1.655 | 9,799 |
| 2024-01-22 | 1.750 | 1.750 | 1.635 | 1.675 | 1.665 | 6,485 |
| 2024-01-19 | 1.740 | 1.740 | 1.630 | 1.690 | 1.679 | 5,490 |
| 2024-01-18 | 1.660 | 1.700 | 1.660 | 1.700 | 1.689 | 14,213 |
| 2024-01-17 | 1.650 | 1.680 | 1.593 | 1.625 | 1.615 | 16,253 |
| 2024-01-16 | 1.620 | 1.700 | 1.620 | 1.650 | 1.640 | 36,281 |
| 2024-01-15 | 1.620 | 1.640 | 1.620 | 1.635 | 1.625 | 29,489 |
| 2024-01-12 | 1.660 | 1.710 | 1.660 | 1.670 | 1.660 | 28,876 |
| 2024-01-11 | 1.640 | 1.720 | 1.640 | 1.680 | 1.670 | 13,510 |
| 2024-01-10 | 1.680 | 1.705 | 1.680 | 1.705 | 1.694 | 483 |
| 2024-01-09 | 1.710 | 1.820 | 1.680 | 1.700 | 1.689 | 33,978 |
| 2024-01-08 | 1.758 | 1.780 | 1.743 | 1.780 | 1.769 | 6,828 |
| 2024-01-05 | 1.770 | 1.775 | 1.766 | 1.775 | 1.764 | 9,932 |
| 2024-01-04 | 1.770 | 1.830 | 1.680 | 1.745 | 1.734 | 7,076 |
| 2024-01-03 | 1.750 | 1.810 | 1.750 | 1.775 | 1.764 | 13,184 |
| 2024-01-02 | 1.750 | 1.785 | 1.750 | 1.785 | 1.774 | 110,456 |
| 2023-12-29 | 1.800 | 1.800 | 1.699 | 1.730 | 1.719 | 3,914 |
| 2023-12-28 | 1.720 | 1.733 | 1.700 | 1.730 | 1.719 | 101,056 |
| 2023-12-27 | 1.690 | 1.800 | 1.690 | 1.730 | 1.719 | 21,016 |
| 2023-12-22 | 1.800 | 1.810 | 1.730 | 1.730 | 1.719 | 4,551 |
| 2023-12-21 | 1.700 | 1.706 | 1.690 | 1.700 | 1.689 | 14,498 |
| 2023-12-20 | 1.730 | 1.755 | 1.675 | 1.675 | 1.665 | 10,761 |
| 2023-12-19 | 1.720 | 1.810 | 1.720 | 1.760 | 1.749 | 24,976 |
| 2023-12-18 | 1.720 | 1.810 | 1.700 | 1.775 | 1.764 | 20,247 |
| 2023-12-15 | 1.620 | 1.705 | 1.595 | 1.705 | 1.694 | 301,409 |
| 2023-12-14 | 1.550 | 1.595 | 1.520 | 1.595 | 1.585 | 14,648 |
| 2023-12-13 | 1.560 | 1.620 | 1.560 | 1.620 | 1.610 | 7,946 |
| 2023-12-12 | 1.560 | 1.600 | 1.560 | 1.575 | 1.565 | 55,887 |
| 2023-12-11 | 1.660 | 1.790 | 1.560 | 1.620 | 1.610 | 36,577 |
| 2023-12-08 | 1.660 | 1.715 | 1.630 | 1.715 | 1.704 | 6,432 |
| 2023-12-07 | 1.670 | 1.680 | 1.660 | 1.660 | 1.650 | 3,766 |
| 2023-12-06 | 1.780 | 1.780 | 1.650 | 1.665 | 1.655 | 9,000 |
| 2023-12-05 | 1.726 | 1.726 | 1.705 | 1.705 | 1.694 | 1,239 |
| 2023-12-04 | 1.690 | 1.720 | 1.640 | 1.720 | 1.709 | 12,767 |
| 2023-12-01 | 1.680 | 1.700 | 1.670 | 1.680 | 1.670 | 126,861 |
| 2023-11-30 | 1.680 | 1.790 | 1.660 | 1.705 | 1.694 | 17,495 |
| 2023-11-29 | 1.690 | 1.800 | 1.690 | 1.690 | 1.679 | 165,549 |
| 2023-11-28 | 1.690 | 1.705 | 1.690 | 1.700 | 1.689 | 3,556 |
| 2023-11-27 | 1.700 | 1.704 | 1.695 | 1.700 | 1.689 | 5,373 |
| 2023-11-24 | 1.730 | 1.730 | 1.700 | 1.710 | 1.699 | 1,355 |
| 2023-11-23 | 1.750 | 1.790 | 1.718 | 1.730 | 1.719 | 6,690 |
| 2023-11-22 | 1.700 | 1.750 | 1.695 | 1.750 | 1.739 | 4,880 |
| 2023-11-21 | 1.690 | 1.745 | 1.690 | 1.745 | 1.734 | 10,433 |
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.