Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	1.740	1.788	1.740	1.753	1.742	13,115
2022-11-25	1.720	1.737	1.683	1.683	1.672	3,456
2022-11-24	1.720	1.720	1.683	1.683	1.672	956
2022-11-21	1.723	1.727	1.717	1.723	1.712	335
2022-11-18	1.715	1.715	1.683	1.683	1.672	103
2022-11-16	1.680	1.740	1.680	1.740	1.729	2,760
2022-11-11	1.740	1.740	1.723	1.723	1.712	638
2022-11-09	1.673	1.677	1.667	1.673	1.662	1,634
2022-11-07	1.673	1.677	1.667	1.673	1.662	300
2022-11-04	1.614	1.700	1.614	1.673	1.662	912
2022-11-03	1.660	1.715	1.660	1.715	1.704	29
2022-11-01	1.708	1.708	1.673	1.673	1.662	210
2022-10-31	1.686	1.686	1.673	1.673	1.662	29
2022-10-28	1.673	1.677	1.667	1.673	1.662	1,614
2022-10-27	1.630	1.673	1.625	1.673	1.662	12,000
2022-10-26	1.673	1.677	1.667	1.673	1.662	18,614
2022-10-25	1.560	1.623	1.560	1.623	1.612	4,553
2022-10-21	1.613	1.617	1.607	1.613	1.602	2,070
2022-10-18	1.618	1.618	1.613	1.613	1.602	602
2022-10-14	1.613	1.617	1.607	1.613	1.602	12
2022-10-12	1.593	1.613	1.593	1.613	1.602	5,785
2022-10-11	1.592	1.613	1.592	1.613	1.602	631
2022-10-07	1.559	1.570	1.550	1.570	1.560	7,161
2022-10-06	1.613	1.617	1.607	1.613	1.602	13,700
2022-10-05	1.616	1.616	1.613	1.613	1.602	3,639
2022-10-04	1.530	1.613	1.530	1.613	1.602	155,293
2022-10-03	1.566	1.613	1.566	1.613	1.602	578
2022-09-30	1.555	1.620	1.555	1.620	1.610	3,073
2022-09-29	1.534	1.548	1.534	1.548	1.538	61
2022-09-28	1.620	1.625	1.615	1.620	1.610	4,295
2022-09-26	1.600	1.600	1.600	1.600	1.590	3,000
2022-09-23	1.660	1.730	1.660	1.730	1.719	9,688
2022-09-22	1.730	1.735	1.725	1.730	1.719	12,926
2022-09-20	1.605	1.675	1.605	1.675	1.665	49
2022-09-16	1.660	1.703	1.660	1.703	1.692	21,530
2022-09-15	1.698	1.702	1.692	1.698	1.687	482
2022-09-13	1.660	1.660	1.615	1.615	1.605	4,600
2022-09-12	1.638	1.642	1.632	1.638	1.627	1,463
2022-09-09	1.650	1.670	1.600	1.633	1.622	198,000
2022-09-08	1.565	1.618	1.565	1.618	1.607	4,952
2022-09-06	1.520	1.580	1.520	1.580	1.570	8,874
2022-09-01	1.515	1.523	1.515	1.523	1.513	30
2022-08-31	1.580	1.585	1.575	1.580	1.570	500
2022-08-30	1.540	1.593	1.540	1.593	1.583	9,000
2022-08-26	1.566	1.580	1.566	1.580	1.570	1,000
2022-08-25	1.580	1.585	1.575	1.580	1.570	12,682
2022-08-24	1.485	1.580	1.485	1.580	1.570	3,000
2022-08-23	1.533	1.537	1.527	1.533	1.523	474
2022-08-19	1.485	1.600	1.485	1.550	1.540	1,738
2022-08-18	1.550	1.555	1.545	1.550	1.540	7,318
2022-08-17	1.525	1.530	1.520	1.525	1.515	11,130
2022-08-16	1.540	1.548	1.525	1.525	1.515	693
2022-08-15	1.490	1.495	1.490	1.495	1.486	856
2022-08-12	1.480	1.495	1.480	1.495	1.486	2
2022-08-11	1.500	1.530	1.468	1.468	1.458	18,635
2022-08-10	1.470	1.480	1.470	1.473	1.463	21,848
2022-08-09	1.490	1.490	1.480	1.485	1.476	36,065
2022-08-08	1.470	1.490	1.443	1.443	1.434	40,447
2022-08-05	1.480	1.480	1.453	1.453	1.443	497
2022-08-04	1.410	1.435	1.410	1.435	1.426	3,207

← NewerPage 17 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.