Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	2.478	2.585	2.478	2.585	2.569	5,819
2023-02-27	2.550	2.609	2.500	2.510	2.494	18,417
2023-02-24	2.570	2.590	2.540	2.565	2.549	147,161
2023-02-23	2.570	2.580	2.530	2.530	2.514	7,772
2023-02-22	2.469	2.510	2.469	2.475	2.460	3,934
2023-02-21	2.450	2.485	2.430	2.485	2.469	25,380
2023-02-20	2.430	2.450	2.375	2.375	2.360	21,751
2023-02-17	2.366	2.366	2.350	2.350	2.335	4,813
2023-02-16	2.350	2.350	2.285	2.285	2.271	4,776
2023-02-15	2.330	2.336	2.320	2.320	2.306	11,007
2023-02-14	2.170	2.300	2.170	2.300	2.286	7,000
2023-02-13	2.080	2.120	2.080	2.120	2.107	19,497
2023-02-10	2.160	2.160	2.110	2.135	2.122	10,034
2023-02-09	2.140	2.172	2.140	2.145	2.132	807
2023-02-08	2.150	2.164	2.140	2.145	2.132	46,916
2023-02-07	2.155	2.165	2.145	2.155	2.142	516
2023-02-06	2.120	2.150	2.120	2.125	2.112	10,788
2023-02-03	2.150	2.220	2.140	2.220	2.206	26,500
2023-02-02	2.070	2.140	2.070	2.130	2.117	12,351
2023-02-01	2.070	2.074	2.055	2.055	2.042	7,806
2023-01-31	2.060	2.115	2.060	2.115	2.102	5,850
2023-01-30	2.060	2.080	2.023	2.023	2.010	300
2023-01-27	2.090	2.110	2.060	2.110	2.097	13,762
2023-01-26	2.020	2.095	2.020	2.095	2.082	3,574
2023-01-25	2.020	2.020	2.000	2.010	1.997	64,303
2023-01-24	2.000	2.006	2.000	2.000	1.988	113,221
2023-01-23	2.000	2.000	1.985	1.985	1.973	15,029
2023-01-20	2.010	2.010	2.000	2.005	1.992	9,213
2023-01-19	2.000	2.020	1.987	2.020	2.007	3,602
2023-01-18	2.070	2.070	1.998	1.998	1.985	1,200
2023-01-17	2.120	2.120	2.025	2.025	2.012	4,019
2023-01-16	2.040	2.040	2.010	2.010	1.997	6,379
2023-01-13	1.990	1.990	1.983	1.983	1.970	415
2023-01-12	1.990	1.990	1.983	1.983	1.970	1,241
2023-01-10	1.983	1.987	1.977	1.983	1.970	10
2023-01-09	2.010	2.010	1.993	1.993	1.980	5,543
2023-01-06	2.050	2.050	1.965	1.990	1.978	6,552
2023-01-05	1.975	1.975	1.953	1.953	1.940	355
2023-01-04	1.934	1.980	1.934	1.980	1.968	1,912
2023-01-03	1.892	1.892	1.873	1.873	1.861	267
2022-12-30	1.750	1.818	1.750	1.818	1.806	1,821
2022-12-29	1.830	1.830	1.818	1.818	1.806	508
2022-12-28	1.810	1.818	1.810	1.818	1.806	720
2022-12-23	1.815	1.856	1.815	1.818	1.806	4,799
2022-12-22	1.855	1.860	1.770	1.770	1.759	1,577
2022-12-21	1.843	1.853	1.843	1.853	1.841	1,342
2022-12-20	1.729	1.863	1.729	1.863	1.851	928
2022-12-19	1.770	1.818	1.770	1.818	1.806	873
2022-12-16	1.760	1.840	1.760	1.840	1.829	49,420
2022-12-14	1.760	1.760	1.758	1.758	1.747	11,721
2022-12-13	1.760	1.765	1.750	1.760	1.749	129,746
2022-12-12	1.770	1.770	1.763	1.763	1.752	954
2022-12-09	1.795	1.795	1.775	1.780	1.769	968
2022-12-08	1.785	1.800	1.785	1.790	1.779	51,109
2022-12-07	1.790	1.795	1.715	1.715	1.704	28,491
2022-12-06	1.760	1.770	1.760	1.770	1.759	26,820
2022-12-05	1.780	1.780	1.708	1.708	1.697	234
2022-12-02	1.749	1.763	1.749	1.763	1.752	394
2022-12-01	1.765	1.778	1.664	1.720	1.709	6,489
2022-11-30	1.750	1.780	1.725	1.765	1.754	26,608

← NewerPage 16 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.