Permanent TSB Group Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.750	1.770	1.670	1.730	1.719	20,418
2023-11-17	1.740	1.765	1.740	1.765	1.754	2,394
2023-11-16	1.800	1.800	1.735	1.755	1.744	23,274
2023-11-15	1.820	1.820	1.780	1.785	1.774	24,307
2023-11-14	1.800	1.860	1.780	1.860	1.848	35,908
2023-11-13	1.810	1.837	1.795	1.795	1.784	37,289
2023-11-10	1.800	1.870	1.800	1.800	1.789	36,650
2023-11-09	1.830	1.850	1.806	1.825	1.814	3,234
2023-11-08	1.820	1.859	1.820	1.825	1.814	1,480
2023-11-07	1.820	1.855	1.810	1.810	1.799	58,020
2023-11-06	1.880	1.900	1.805	1.835	1.824	39,288
2023-11-03	1.880	1.980	1.840	1.900	1.888	14,278
2023-11-02	1.865	1.900	1.865	1.890	1.878	383
2023-11-01	1.895	1.895	1.820	1.890	1.878	13,431
2023-10-31	1.850	1.880	1.820	1.830	1.819	36,747
2023-10-30	1.930	1.930	1.865	1.885	1.873	49,715
2023-10-27	1.950	1.950	1.880	1.880	1.868	8,813
2023-10-26	1.800	1.930	1.800	1.915	1.903	34,698
2023-10-25	2.100	2.100	1.840	1.910	1.898	29,963
2023-10-24	2.040	2.060	2.020	2.040	2.027	40
2023-10-23	1.965	2.040	1.965	2.040	2.027	1,901
2023-10-20	1.950	2.140	1.950	2.000	1.988	17,782
2023-10-19	2.050	2.050	2.020	2.020	2.007	2,274
2023-10-17	2.060	2.100	1.980	2.020	2.007	11,424
2023-10-16	2.020	2.040	1.920	1.980	1.968	4,100
2023-10-13	2.020	2.020	1.980	1.980	1.968	300
2023-10-12	2.030	2.030	1.980	1.980	1.968	1,146
2023-10-11	2.060	2.060	1.980	1.980	1.968	3,270
2023-10-10	2.060	2.060	1.980	1.980	1.968	2,913
2023-10-09	1.918	2.040	1.918	1.970	1.958	5
2023-10-06	1.970	2.040	1.970	2.030	2.017	7,143
2023-10-05	2.020	2.060	2.010	2.010	1.997	11,406
2023-10-04	2.013	2.080	2.013	2.030	2.017	392
2023-10-03	2.100	2.100	2.050	2.050	2.037	38
2023-10-02	2.000	2.088	2.000	2.050	2.037	107
2023-09-29	2.100	2.137	2.050	2.050	2.037	1,571
2023-09-28	2.100	2.110	2.000	2.050	2.037	8,648
2023-09-27	2.110	2.110	2.050	2.050	2.037	750
2023-09-26	2.100	2.115	2.050	2.050	2.037	3,660
2023-09-25	2.100	2.132	2.080	2.080	2.067	9,211
2023-09-22	2.080	2.080	2.050	2.050	2.037	138
2023-09-21	2.060	2.090	2.020	2.040	2.027	1,549
2023-09-20	2.090	2.178	2.060	2.110	2.097	992
2023-09-19	2.060	2.100	2.060	2.100	2.087	4,318
2023-09-18	2.060	2.160	2.052	2.090	2.077	928
2023-09-15	2.060	2.120	2.050	2.120	2.107	2,629
2023-09-14	2.070	2.070	2.070	2.070	2.057	3,611
2023-09-13	2.100	2.110	2.090	2.110	2.097	65
2023-09-12	2.020	2.090	2.020	2.090	2.077	4,058
2023-09-11	2.070	2.110	2.050	2.110	2.097	1,372
2023-09-08	2.040	2.130	2.030	2.130	2.117	3,589
2023-09-07	2.060	2.110	2.060	2.110	2.097	1,896
2023-09-06	2.080	2.120	2.060	2.120	2.107	993
2023-09-05	2.220	2.220	2.070	2.070	2.057	303,206
2023-09-04	2.120	2.120	2.090	2.110	2.097	27,122
2023-09-01	2.130	2.200	2.110	2.200	2.186	3,817
2023-08-31	2.100	2.200	2.090	2.200	2.186	49,914
2023-08-30	2.130	2.142	2.100	2.130	2.117	17,658
2023-08-29	2.160	2.160	2.130	2.130	2.117	9,796
2023-08-25	2.140	2.160	2.140	2.150	2.137	1,942

← NewerPage 13 of 20 · 1,185 trading daysOlder →

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.