Permanent TSB Group Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.980	2.980	2.900	2.905	2.905	1,158,560
2026-05-05	2.900	2.920	2.855	2.855	2.855	800,246
2026-05-01	2.910	2.910	2.760	2.880	2.880	22
2026-04-30	2.910	2.920	2.835	2.835	2.835	8,193
2026-04-29	2.900	2.920	2.870	2.895	2.895	99,415
2026-04-28	2.900	2.920	2.840	2.840	2.840	7,510
2026-04-27	2.830	2.910	2.830	2.900	2.900	80,918
2026-04-24	2.910	2.910	2.760	2.835	2.835	7,883
2026-04-23	2.900	2.910	2.900	2.905	2.905	114,345
2026-04-22	2.910	2.910	2.890	2.900	2.900	59,656
2026-04-21	2.910	2.950	2.900	2.925	2.925	789,909
2026-04-20	2.920	2.920	2.760	2.900	2.900	1,065,710
2026-04-17	2.900	2.910	2.870	2.890	2.890	422,056
2026-04-16	2.880	2.910	2.870	2.895	2.895	4,961,954
2026-04-15	2.870	2.900	2.870	2.880	2.880	695,881
2026-04-14	2.870	3.100	2.860	2.905	2.905	11,462,373
2026-04-13	3.020	3.100	2.760	2.930	2.930	6,866
2026-04-10	3.100	3.100	2.760	2.930	2.930	3,753
2026-04-09	3.030	3.100	2.760	2.930	2.930	12,705
2026-04-08	2.930	3.100	2.930	2.930	2.912	14,571
2026-04-07	3.040	3.040	2.930	2.930	2.912	28,982
2026-04-02	2.920	3.100	2.920	2.930	2.912	2,941
2026-04-01	2.980	3.070	2.930	2.930	2.912	4,865
2026-03-31	2.880	3.100	2.760	2.930	2.912	6,759
2026-03-30	2.760	3.100	2.760	2.930	2.912	67
2026-03-27	2.880	3.100	2.850	2.930	2.912	55,418
2026-03-26	2.880	3.100	2.760	2.840	2.822	1,451
2026-03-25	2.960	3.100	2.930	2.930	2.912	40,836
2026-03-24	2.940	3.100	2.760	2.850	2.832	18,055
2026-03-23	2.920	3.100	2.760	2.930	2.912	13,432
2026-03-20	2.960	3.140	2.900	3.030	3.011	40,363
2026-03-19	2.960	3.110	2.960	3.110	3.091	33
2026-03-18	3.040	3.260	3.020	3.110	3.091	29,623
2026-03-17	3.100	3.260	2.990	3.110	3.091	9,420
2026-03-16	3.260	3.260	2.960	3.110	3.091	177
2026-03-12	2.960	3.110	2.960	3.110	3.091	609
2026-03-11	3.125	3.125	3.080	3.110	3.091	2,007
2026-03-10	3.140	3.140	3.110	3.110	3.091	30,071
2026-03-09	2.960	3.110	2.960	3.110	3.091	3,480
2026-03-06	3.235	3.240	3.110	3.110	3.091	15,980
2026-03-05	3.240	3.260	3.110	3.110	3.091	2,707
2026-03-04	3.260	3.260	3.110	3.110	3.091	4,551
2026-03-03	3.100	3.260	2.960	3.110	3.091	7,822
2026-03-02	3.240	3.260	2.960	3.070	3.051	34,987
2026-02-27	3.200	3.260	2.960	3.080	3.061	120,535
2026-02-26	3.160	3.260	2.960	3.080	3.061	3,023
2026-02-25	3.200	3.260	2.960	3.110	3.091	5,343
2026-02-24	3.180	3.260	2.960	3.110	3.091	39,920
2026-02-23	2.960	3.260	2.960	3.060	3.041	30,799
2026-02-20	3.110	3.130	3.090	3.110	3.091	175
2026-02-19	3.260	3.260	2.960	3.110	3.091	19
2026-02-18	3.140	3.210	3.110	3.110	3.091	13,311
2026-02-17	3.110	3.130	3.090	3.110	3.091	5,020
2026-02-16	3.060	3.260	2.960	3.110	3.091	203,167
2026-02-13	3.110	3.160	2.960	3.060	3.041	2,985
2026-02-12	3.200	3.260	2.960	3.110	3.091	241
2026-02-10	3.120	3.170	2.920	3.110	3.091	18,302
2026-02-09	2.920	3.260	2.920	3.090	3.071	10,525
2026-02-06	3.260	3.260	3.260	3.260	3.240	681
2026-02-05	3.150	3.260	2.920	3.090	3.071	15,272

← NewerPage 3 of 20 · 1,188 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.