Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	1.610	1.685	1.610	1.685	1.674	208
2022-04-04	1.621	1.685	1.621	1.685	1.674	13,674
2022-04-01	1.640	1.685	1.640	1.685	1.674	5
2022-03-31	1.615	1.685	1.615	1.685	1.674	2,513
2022-03-30	1.675	1.678	1.675	1.678	1.667	8,362
2022-03-29	1.675	1.690	1.670	1.690	1.679	1,450
2022-03-28	1.620	1.663	1.620	1.663	1.652	779
2022-03-24	1.660	1.660	1.658	1.658	1.647	44
2022-03-23	1.626	1.663	1.626	1.663	1.652	5,615
2022-03-22	1.575	1.725	1.575	1.650	1.640	13,124
2022-03-21	1.655	1.660	1.650	1.655	1.645	200
2022-03-18	1.575	1.650	1.575	1.650	1.640	83
2022-03-17	1.650	1.650	1.635	1.648	1.637	339
2022-03-16	1.642	1.648	1.630	1.648	1.637	1,522
2022-03-15	1.585	1.650	1.585	1.650	1.640	101
2022-03-14	1.626	1.626	1.608	1.608	1.597	27,634
2022-03-11	1.650	1.655	1.645	1.650	1.640	600
2022-03-10	1.640	1.640	1.580	1.600	1.590	5,843
2022-03-09	1.600	1.668	1.600	1.668	1.657	11,475
2022-03-08	1.445	1.600	1.445	1.585	1.575	3,758
2022-03-07	1.350	1.498	1.240	1.498	1.488	25,245
2022-03-04	1.580	1.580	1.483	1.483	1.473	11,858
2022-03-03	1.605	1.608	1.560	1.578	1.568	12,655
2022-03-02	1.616	1.673	1.610	1.673	1.662	852
2022-03-01	1.673	1.677	1.667	1.673	1.662	344
2022-02-28	1.740	1.740	1.690	1.690	1.679	2,879
2022-02-25	1.680	1.683	1.680	1.683	1.672	20,383
2022-02-24	1.545	1.568	1.545	1.568	1.558	2,711
2022-02-23	1.575	1.658	1.575	1.658	1.647	10,188
2022-02-22	1.690	1.690	1.600	1.645	1.635	5,113
2022-02-21	1.690	1.770	1.690	1.770	1.759	200
2022-02-18	1.733	1.733	1.720	1.720	1.709	331
2022-02-17	1.730	1.738	1.720	1.720	1.709	348
2022-02-16	1.850	1.850	1.720	1.748	1.737	2,518
2022-02-15	1.740	1.780	1.740	1.780	1.769	337
2022-02-14	1.761	1.780	1.720	1.720	1.709	590
2022-02-11	1.785	1.850	1.690	1.725	1.714	2,362
2022-02-10	1.660	1.720	1.660	1.720	1.709	2,010
2022-02-09	1.765	1.765	1.705	1.705	1.694	549
2022-02-08	1.715	1.730	1.690	1.725	1.714	77,007
2022-02-07	1.700	1.700	1.690	1.700	1.689	24,288
2022-02-04	1.680	1.685	1.675	1.680	1.670	3,473
2022-02-03	1.700	1.700	1.680	1.680	1.670	7,500
2022-02-02	1.672	1.690	1.670	1.685	1.674	1,123
2022-02-01	1.660	1.680	1.660	1.680	1.670	164
2022-01-31	1.715	1.715	1.645	1.645	1.635	1,167
2022-01-28	1.657	1.657	1.648	1.648	1.637	568
2022-01-27	1.580	1.678	1.580	1.678	1.667	100
2022-01-25	1.670	1.710	1.670	1.680	1.670	10,102
2022-01-24	1.710	1.710	1.650	1.650	1.640	2,447
2022-01-21	1.670	1.705	1.670	1.705	1.694	11
2022-01-20	1.590	1.703	1.590	1.703	1.692	634
2022-01-19	1.680	1.680	1.648	1.648	1.637	11
2022-01-18	1.648	1.652	1.642	1.648	1.637	1,516
2022-01-17	1.700	1.705	1.695	1.700	1.689	682
2022-01-14	1.655	1.715	1.655	1.685	1.674	9,586
2022-01-13	1.650	1.688	1.650	1.688	1.677	47,655
2022-01-12	1.560	1.670	1.560	1.615	1.605	19,531
2022-01-11	1.560	1.610	1.545	1.610	1.600	55,015
2022-01-10	1.620	1.620	1.571	1.583	1.573	1,373

← NewerPage 19 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.