Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.140	2.160	2.140	2.150	2.137	1,942
2023-08-24	2.120	2.160	2.120	2.140	2.127	2,935
2023-08-23	2.100	2.160	2.100	2.130	2.117	4,929
2023-08-22	2.140	2.140	2.120	2.140	2.127	35,740
2023-08-21	2.120	2.200	2.100	2.110	2.097	30,864
2023-08-18	2.140	2.170	2.120	2.120	2.107	4,848
2023-08-17	2.125	2.200	2.125	2.200	2.186	688
2023-08-16	2.160	2.200	2.140	2.200	2.186	12,286
2023-08-15	2.120	2.300	2.100	2.200	2.186	403
2023-08-14	2.160	2.200	2.110	2.200	2.186	4,720
2023-08-11	2.160	2.170	2.100	2.170	2.156	15,065
2023-08-10	2.120	2.190	2.120	2.120	2.107	6,988
2023-08-09	2.180	2.300	2.170	2.230	2.216	4,028
2023-08-08	2.200	2.300	2.120	2.200	2.186	15,813
2023-08-07	2.230	2.270	2.208	2.270	2.256	10,495
2023-08-04	2.230	2.260	2.210	2.260	2.246	3,895
2023-08-03	2.260	2.340	2.200	2.270	2.256	7,644
2023-08-02	2.340	2.340	2.200	2.270	2.256	13,920
2023-08-01	2.280	2.340	2.260	2.270	2.256	53,652
2023-07-31	2.240	2.280	2.230	2.270	2.256	82,529
2023-07-28	2.280	2.320	2.240	2.260	2.246	40,562
2023-07-27	2.280	2.280	2.200	2.200	2.186	11,337
2023-07-26	2.260	2.260	2.200	2.230	2.216	1,392
2023-07-25	2.140	2.310	2.140	2.220	2.206	8,846
2023-07-24	2.140	2.308	2.140	2.200	2.186	3,529
2023-07-21	2.240	2.240	2.180	2.180	2.166	26,373
2023-07-20	2.200	2.280	2.120	2.200	2.186	24,875
2023-07-19	2.260	2.260	2.140	2.200	2.186	2,044
2023-07-18	2.220	2.300	2.125	2.190	2.176	9,700
2023-07-17	2.249	2.249	2.130	2.130	2.117	882
2023-07-14	2.100	2.220	2.100	2.140	2.127	55,859
2023-07-13	2.100	2.140	2.100	2.110	2.097	11,317
2023-07-12	2.100	2.130	2.070	2.070	2.057	32,043
2023-07-11	2.140	2.180	2.120	2.180	2.166	2,404
2023-07-10	2.180	2.180	2.140	2.140	2.127	3,170
2023-07-07	2.160	2.160	2.140	2.150	2.137	1,750
2023-07-06	2.160	2.180	2.110	2.110	2.097	54,611
2023-07-05	2.260	2.260	2.180	2.240	2.226	15,969
2023-07-04	2.220	2.260	2.220	2.240	2.226	1,001
2023-07-03	2.235	2.250	2.200	2.200	2.186	1,083
2023-06-30	2.215	2.215	2.180	2.180	2.166	1,301
2023-06-29	2.190	2.190	2.175	2.180	2.166	4,182
2023-06-28	2.120	2.140	2.100	2.140	2.127	210,050
2023-06-27	2.140	2.160	2.120	2.150	2.137	181,732
2023-06-26	2.140	2.150	2.140	2.140	2.127	140,345
2023-06-23	2.200	2.230	2.184	2.230	2.216	2,049
2023-06-22	2.230	2.250	2.210	2.230	2.216	18
2023-06-21	2.230	2.250	2.230	2.250	2.236	4,513
2023-06-20	2.200	2.250	2.200	2.250	2.236	4,797
2023-06-19	2.140	2.230	2.140	2.230	2.216	23,185
2023-06-16	2.160	2.240	2.160	2.240	2.226	36,240
2023-06-15	2.200	2.240	2.140	2.240	2.226	58,290
2023-06-14	2.180	2.230	2.100	2.230	2.216	720,256
2023-06-13	2.280	2.280	2.140	2.230	2.216	37,065
2023-06-12	2.227	2.240	2.217	2.220	2.206	40,784
2023-06-09	2.130	2.190	2.130	2.190	2.176	7,180
2023-06-08	2.120	2.120	2.109	2.110	2.097	256,325
2023-06-07	2.100	2.180	2.090	2.180	2.166	32,661
2023-06-06	2.152	2.180	2.130	2.180	2.166	4,807
2023-06-05	2.150	2.176	2.140	2.140	2.127	20,897

← NewerPage 14 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.