Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.690 | 1.690 | 1.580 | 1.620 | 1.610 | 20,296 |
| 2022-01-06 | 1.620 | 1.628 | 1.620 | 1.628 | 1.617 | 10,000 |
| 2022-01-05 | 1.598 | 1.602 | 1.592 | 1.598 | 1.588 | 2,900 |
| 2021-12-31 | 1.520 | 1.570 | 1.520 | 1.550 | 1.540 | 30,806 |
| 2021-12-30 | 1.533 | 1.533 | 1.510 | 1.510 | 1.501 | 782 |
| 2021-12-29 | 1.500 | 1.520 | 1.500 | 1.520 | 1.511 | 193 |
| 2021-12-23 | 1.535 | 1.535 | 1.460 | 1.513 | 1.503 | 2,409 |
| 2021-12-22 | 1.530 | 1.530 | 1.460 | 1.500 | 1.491 | 6,121 |
| 2021-12-20 | 1.525 | 1.530 | 1.525 | 1.530 | 1.520 | 7,800 |
| 2021-12-17 | 1.550 | 1.550 | 1.520 | 1.520 | 1.511 | 6,094 |
| 2021-12-16 | 1.500 | 1.500 | 1.490 | 1.498 | 1.488 | 3,877 |
| 2021-12-15 | 1.470 | 1.523 | 1.470 | 1.523 | 1.513 | 380 |
| 2021-12-13 | 1.490 | 1.520 | 1.480 | 1.520 | 1.511 | 436 |
| 2021-12-10 | 1.500 | 1.540 | 1.490 | 1.540 | 1.530 | 4,000 |
| 2021-12-09 | 1.510 | 1.510 | 1.500 | 1.500 | 1.491 | 82 |
| 2021-12-08 | 1.510 | 1.510 | 1.500 | 1.500 | 1.491 | 1,802 |
| 2021-12-07 | 1.529 | 1.540 | 1.529 | 1.540 | 1.530 | 157 |
| 2021-12-06 | 1.520 | 1.520 | 1.480 | 1.510 | 1.501 | 11,124 |
| 2021-12-03 | 1.530 | 1.554 | 1.510 | 1.510 | 1.501 | 4,544 |
| 2021-12-02 | 1.540 | 1.540 | 1.490 | 1.525 | 1.515 | 173 |
| 2021-12-01 | 1.545 | 1.550 | 1.520 | 1.520 | 1.511 | 7,197 |
| 2021-11-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.530 | 36 |
| 2021-11-29 | 1.521 | 1.543 | 1.520 | 1.543 | 1.533 | 31 |
| 2021-11-26 | 1.515 | 1.543 | 1.490 | 1.543 | 1.533 | 7,583 |
| 2021-11-25 | 1.550 | 1.570 | 1.533 | 1.533 | 1.523 | 226 |
| 2021-11-24 | 1.570 | 1.570 | 1.568 | 1.568 | 1.558 | 3 |
| 2021-11-22 | 1.530 | 1.570 | 1.530 | 1.565 | 1.555 | 282,224 |
| 2021-11-19 | 1.550 | 1.568 | 1.550 | 1.568 | 1.558 | 715 |
| 2021-11-18 | 1.585 | 1.585 | 1.568 | 1.568 | 1.558 | 849 |
| 2021-11-17 | 1.575 | 1.580 | 1.570 | 1.575 | 1.565 | 3,384 |
| 2021-11-15 | 1.570 | 1.600 | 1.570 | 1.575 | 1.565 | 25,156 |
| 2021-11-11 | 1.550 | 1.590 | 1.550 | 1.570 | 1.560 | 176 |
| 2021-11-10 | 1.590 | 1.600 | 1.550 | 1.585 | 1.575 | 8,942 |
| 2021-11-09 | 1.559 | 1.570 | 1.559 | 1.570 | 1.560 | 1,657 |
| 2021-11-08 | 1.577 | 1.577 | 1.575 | 1.575 | 1.565 | 231 |
| 2021-11-05 | 1.620 | 1.620 | 1.570 | 1.585 | 1.575 | 9,482 |
| 2021-11-04 | 1.587 | 1.587 | 1.585 | 1.585 | 1.575 | 2,895 |
| 2021-11-03 | 1.590 | 1.590 | 1.575 | 1.575 | 1.565 | 97,420 |
| 2021-11-02 | 1.620 | 1.620 | 1.580 | 1.588 | 1.578 | 127,245 |
| 2021-11-01 | 1.580 | 1.580 | 1.578 | 1.578 | 1.568 | 1,070 |
| 2021-10-29 | 1.605 | 1.605 | 1.560 | 1.560 | 1.550 | 12,390 |
| 2021-10-28 | 1.570 | 1.570 | 1.560 | 1.560 | 1.550 | 234 |
| 2021-10-27 | 1.550 | 1.578 | 1.546 | 1.578 | 1.568 | 1,746 |
| 2021-10-26 | 1.550 | 1.553 | 1.520 | 1.553 | 1.543 | 314 |
| 2021-10-25 | 1.553 | 1.557 | 1.547 | 1.553 | 1.543 | 1,107 |
← NewerPage 20 of 20 · 1,185 trading days
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.