Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 1.426 | 1.426 | 1.415 | 1.415 | 1.406 | 579 |
| 2022-08-01 | 1.390 | 1.405 | 1.390 | 1.405 | 1.396 | 10,018 |
| 2022-07-29 | 1.400 | 1.400 | 1.355 | 1.355 | 1.347 | 49 |
| 2022-07-28 | 1.400 | 1.400 | 1.355 | 1.355 | 1.347 | 2 |
| 2022-07-27 | 1.390 | 1.390 | 1.355 | 1.355 | 1.347 | 5 |
| 2022-07-26 | 1.350 | 1.380 | 1.350 | 1.355 | 1.347 | 5,004 |
| 2022-07-25 | 1.350 | 1.350 | 1.330 | 1.330 | 1.322 | 3,009 |
| 2022-07-22 | 1.350 | 1.370 | 1.350 | 1.370 | 1.361 | 25 |
| 2022-07-21 | 1.280 | 1.290 | 1.280 | 1.285 | 1.277 | 3,007 |
| 2022-07-20 | 1.250 | 1.250 | 1.150 | 1.200 | 1.193 | 3,625 |
| 2022-07-19 | 1.220 | 1.250 | 1.200 | 1.250 | 1.242 | 6,071 |
| 2022-07-18 | 1.190 | 1.220 | 1.190 | 1.220 | 1.212 | 20,034 |
| 2022-07-15 | 1.280 | 1.280 | 1.180 | 1.200 | 1.193 | 3,314 |
| 2022-07-14 | 1.280 | 1.308 | 1.280 | 1.308 | 1.299 | 3 |
| 2022-07-13 | 1.275 | 1.305 | 1.275 | 1.305 | 1.297 | 1 |
| 2022-07-12 | 1.310 | 1.310 | 1.250 | 1.288 | 1.279 | 15,250 |
| 2022-07-05 | 1.260 | 1.290 | 1.260 | 1.290 | 1.282 | 15,026 |
| 2022-07-04 | 1.274 | 1.280 | 1.270 | 1.280 | 1.272 | 97 |
| 2022-07-01 | 1.270 | 1.280 | 1.270 | 1.280 | 1.272 | 11 |
| 2022-06-30 | 1.265 | 1.324 | 1.243 | 1.243 | 1.235 | 6,602 |
| 2022-06-29 | 1.325 | 1.328 | 1.325 | 1.328 | 1.319 | 282 |
| 2022-06-28 | 1.276 | 1.328 | 1.276 | 1.328 | 1.319 | 3,589 |
| 2022-06-27 | 1.300 | 1.330 | 1.300 | 1.330 | 1.322 | 2,055 |
| 2022-06-24 | 1.295 | 1.320 | 1.295 | 1.320 | 1.312 | 2,574 |
| 2022-06-20 | 1.385 | 1.390 | 1.380 | 1.385 | 1.376 | 104 |
| 2022-06-16 | 1.410 | 1.410 | 1.408 | 1.408 | 1.399 | 743 |
| 2022-06-15 | 1.400 | 1.448 | 1.400 | 1.448 | 1.438 | 35,808 |
| 2022-06-09 | 1.460 | 1.465 | 1.455 | 1.460 | 1.451 | 330 |
| 2022-06-08 | 1.430 | 1.450 | 1.430 | 1.440 | 1.431 | 20,255 |
| 2022-06-07 | 1.470 | 1.470 | 1.445 | 1.445 | 1.436 | 897 |
| 2022-06-06 | 1.500 | 1.500 | 1.448 | 1.448 | 1.438 | 60 |
| 2022-06-01 | 1.500 | 1.500 | 1.458 | 1.458 | 1.448 | 16 |
| 2022-05-31 | 1.450 | 1.485 | 1.450 | 1.485 | 1.476 | 19,091 |
| 2022-05-30 | 1.480 | 1.480 | 1.458 | 1.458 | 1.448 | 42 |
| 2022-05-27 | 1.450 | 1.458 | 1.450 | 1.458 | 1.448 | 21 |
| 2022-05-26 | 1.400 | 1.460 | 1.400 | 1.460 | 1.451 | 10,492 |
| 2022-05-25 | 1.440 | 1.440 | 1.413 | 1.413 | 1.404 | 731 |
| 2022-05-24 | 1.400 | 1.445 | 1.400 | 1.445 | 1.436 | 1,000 |
| 2022-05-23 | 1.410 | 1.458 | 1.410 | 1.458 | 1.448 | 31 |
| 2022-05-17 | 1.460 | 1.520 | 1.460 | 1.475 | 1.466 | 7,266 |
| 2022-05-16 | 1.470 | 1.475 | 1.465 | 1.470 | 1.461 | 201 |
| 2022-05-13 | 1.455 | 1.528 | 1.455 | 1.528 | 1.518 | 2,797 |
| 2022-05-11 | 1.520 | 1.520 | 1.488 | 1.488 | 1.478 | 174 |
| 2022-05-10 | 1.475 | 1.508 | 1.475 | 1.508 | 1.498 | 2,084 |
| 2022-05-09 | 1.512 | 1.512 | 1.508 | 1.508 | 1.498 | 509 |
| 2022-05-05 | 1.508 | 1.512 | 1.502 | 1.508 | 1.498 | 512 |
| 2022-05-03 | 1.435 | 1.500 | 1.435 | 1.500 | 1.491 | 608 |
| 2022-04-29 | 1.490 | 1.490 | 1.488 | 1.488 | 1.478 | 8 |
| 2022-04-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.520 | 200 |
| 2022-04-26 | 1.540 | 1.610 | 1.540 | 1.610 | 1.600 | 82 |
| 2022-04-25 | 1.550 | 1.550 | 1.545 | 1.545 | 1.535 | 1,303 |
| 2022-04-21 | 1.550 | 1.625 | 1.550 | 1.625 | 1.615 | 193 |
| 2022-04-20 | 1.590 | 1.625 | 1.560 | 1.625 | 1.615 | 10,632 |
| 2022-04-19 | 1.590 | 1.665 | 1.590 | 1.665 | 1.655 | 405 |
| 2022-04-14 | 1.600 | 1.663 | 1.590 | 1.663 | 1.652 | 1,519 |
| 2022-04-13 | 1.590 | 1.608 | 1.590 | 1.608 | 1.597 | 131 |
| 2022-04-12 | 1.590 | 1.658 | 1.590 | 1.658 | 1.647 | 150 |
| 2022-04-11 | 1.590 | 1.658 | 1.590 | 1.658 | 1.647 | 1,049 |
| 2022-04-08 | 1.590 | 1.665 | 1.589 | 1.665 | 1.655 | 2,821 |
| 2022-04-07 | 1.610 | 1.680 | 1.610 | 1.680 | 1.670 | 1,151 |
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.