Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.180	2.207	2.160	2.180	2.166	370,367
2023-06-01	2.260	2.260	2.260	2.260	2.246	52
2023-05-31	2.240	2.284	2.240	2.270	2.256	9,291
2023-05-30	2.270	2.280	2.260	2.280	2.266	3,667
2023-05-26	2.260	2.310	2.240	2.240	2.226	4,373
2023-05-25	2.300	2.300	2.210	2.210	2.196	2,770
2023-05-24	2.310	2.310	2.280	2.280	2.266	3,529
2023-05-22	2.240	2.260	2.220	2.240	2.226	9
2023-05-19	2.340	2.340	2.260	2.260	2.246	1,087
2023-05-18	2.350	2.350	2.280	2.280	2.266	3,540
2023-05-17	2.280	2.350	2.195	2.280	2.266	2,119
2023-05-16	2.205	2.300	2.205	2.280	2.266	186
2023-05-15	2.320	2.320	2.250	2.250	2.236	1,088
2023-05-12	2.320	2.320	2.240	2.240	2.226	3,871
2023-05-11	2.380	2.390	2.280	2.280	2.266	2,135
2023-05-10	2.380	2.380	2.280	2.280	2.266	1,589
2023-05-09	2.380	2.381	2.280	2.280	2.266	2,447
2023-05-05	2.360	2.368	2.280	2.280	2.266	4,141
2023-05-04	2.280	2.280	2.230	2.230	2.216	2,935
2023-05-03	2.288	2.290	2.280	2.280	2.266	3,750
2023-05-02	2.280	2.300	2.260	2.280	2.266	3,593
2023-04-28	2.280	2.320	2.193	2.320	2.306	6,887
2023-04-27	2.290	2.390	2.290	2.390	2.375	862
2023-04-26	2.280	2.370	2.280	2.370	2.355	5,501
2023-04-25	2.325	2.370	2.260	2.370	2.355	5,278
2023-04-21	2.389	2.405	2.360	2.360	2.345	1,527
2023-04-20	2.400	2.400	2.330	2.330	2.315	3,620
2023-04-19	2.280	2.359	2.260	2.340	2.325	15,573
2023-04-18	2.301	2.350	2.301	2.350	2.335	3,811
2023-04-17	2.300	2.310	2.260	2.310	2.296	12,053
2023-04-14	2.300	2.300	2.213	2.250	2.236	59,459
2023-04-13	2.300	2.300	2.250	2.250	2.236	5,158
2023-04-12	2.300	2.300	2.250	2.250	2.236	4,842
2023-04-11	2.300	2.304	2.250	2.250	2.236	76,917
2023-04-06	2.300	2.308	2.290	2.290	2.276	20,245
2023-04-05	2.300	2.303	2.290	2.290	2.276	18,036
2023-04-04	2.340	2.341	2.279	2.310	2.296	14,424
2023-04-03	2.360	2.373	2.330	2.330	2.315	7,975
2023-03-31	2.270	2.345	2.270	2.345	2.330	52,184
2023-03-30	2.390	2.390	2.355	2.355	2.340	35,355
2023-03-29	2.400	2.400	2.372	2.380	2.365	3,184
2023-03-28	2.440	2.440	2.380	2.380	2.365	27,672
2023-03-27	2.358	2.370	2.358	2.370	2.355	4,504
2023-03-24	2.380	2.380	2.365	2.380	2.365	6,853
2023-03-23	2.437	2.500	2.437	2.500	2.484	520
2023-03-22	2.460	2.500	2.460	2.480	2.465	3,893
2023-03-21	2.500	2.500	2.480	2.485	2.469	63,840
2023-03-20	2.306	2.420	2.306	2.420	2.405	1,532
2023-03-16	2.485	2.495	2.480	2.495	2.479	10,787
2023-03-15	2.400	2.460	2.350	2.445	2.430	16,229
2023-03-14	2.540	2.540	2.415	2.535	2.519	11,592
2023-03-13	2.480	2.500	2.340	2.435	2.420	258,770
2023-03-10	2.510	2.595	2.510	2.595	2.579	3,000
2023-03-09	2.605	2.615	2.595	2.605	2.589	30
2023-03-08	2.620	2.664	2.590	2.590	2.574	9,000
2023-03-07	2.700	2.755	2.670	2.670	2.653	18,157
2023-03-06	2.620	2.735	2.620	2.735	2.718	15,425
2023-03-03	2.690	2.699	2.663	2.670	2.653	55,624
2023-03-02	2.770	2.770	2.700	2.700	2.683	1,006
2023-03-01	2.600	2.730	2.578	2.675	2.658	204,880

← NewerPage 15 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.