Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.680 | 1.730 | 1.680 | 1.705 | 1.694 | 127,482 |
| 2025-05-20 | 1.730 | 1.800 | 1.700 | 1.700 | 1.689 | 52,559 |
| 2025-05-19 | 1.680 | 1.730 | 1.680 | 1.705 | 1.694 | 17,506 |
| 2025-05-16 | 1.730 | 1.780 | 1.705 | 1.705 | 1.694 | 13,368 |
| 2025-05-15 | 1.750 | 1.790 | 1.721 | 1.730 | 1.719 | 46,269 |
| 2025-05-14 | 1.750 | 1.770 | 1.730 | 1.730 | 1.719 | 80,981 |
| 2025-05-13 | 1.750 | 1.750 | 1.650 | 1.700 | 1.689 | 812 |
| 2025-05-12 | 1.700 | 1.750 | 1.650 | 1.695 | 1.684 | 10,144 |
| 2025-05-09 | 1.700 | 1.710 | 1.700 | 1.700 | 1.689 | 10,057 |
| 2025-05-08 | 1.700 | 1.720 | 1.560 | 1.700 | 1.689 | 12,927 |
| 2025-05-07 | 1.670 | 1.685 | 1.610 | 1.610 | 1.600 | 3,826 |
| 2025-05-06 | 1.650 | 1.660 | 1.610 | 1.610 | 1.600 | 614 |
| 2025-05-02 | 1.600 | 1.670 | 1.490 | 1.610 | 1.600 | 14,721 |
| 2025-05-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.590 | 741 |
| 2025-04-30 | 1.590 | 1.600 | 1.494 | 1.535 | 1.525 | 7,371 |
| 2025-04-29 | 1.580 | 1.610 | 1.500 | 1.560 | 1.550 | 7,712 |
| 2025-04-28 | 1.620 | 1.620 | 1.560 | 1.560 | 1.550 | 123 |
| 2025-04-25 | 1.560 | 1.600 | 1.560 | 1.560 | 1.550 | 29,895 |
| 2025-04-24 | 1.580 | 1.600 | 1.565 | 1.565 | 1.555 | 12,753 |
| 2025-04-23 | 1.510 | 1.580 | 1.510 | 1.555 | 1.545 | 10,298 |
| 2025-04-22 | 1.450 | 1.520 | 1.450 | 1.515 | 1.506 | 727,566 |
| 2025-04-17 | 1.520 | 1.580 | 1.450 | 1.515 | 1.506 | 1,286 |
| 2025-04-16 | 1.530 | 1.560 | 1.515 | 1.515 | 1.506 | 5,000 |
| 2025-04-15 | 1.510 | 1.570 | 1.460 | 1.550 | 1.540 | 21,517 |
| 2025-04-14 | 1.450 | 1.530 | 1.450 | 1.475 | 1.466 | 4,474 |
| 2025-04-11 | 1.430 | 1.530 | 1.410 | 1.475 | 1.466 | 14,321 |
| 2025-04-10 | 1.480 | 1.570 | 1.410 | 1.475 | 1.466 | 9,997 |
| 2025-04-09 | 1.390 | 1.400 | 1.350 | 1.370 | 1.361 | 59,011 |
| 2025-04-08 | 1.420 | 1.490 | 1.350 | 1.445 | 1.436 | 2,188 |
| 2025-04-07 | 1.380 | 1.420 | 1.340 | 1.395 | 1.386 | 8,582 |
| 2025-04-04 | 1.500 | 1.550 | 1.340 | 1.380 | 1.371 | 79,395 |
| 2025-04-03 | 1.560 | 1.600 | 1.500 | 1.505 | 1.496 | 5,910 |
| 2025-04-02 | 1.600 | 1.630 | 1.600 | 1.620 | 1.610 | 7,748 |
| 2025-04-01 | 1.590 | 1.620 | 1.570 | 1.620 | 1.610 | 2,312 |
| 2025-03-31 | 1.670 | 1.680 | 1.570 | 1.620 | 1.610 | 11 |
| 2025-03-28 | 1.650 | 1.670 | 1.570 | 1.605 | 1.595 | 84,268 |
| 2025-03-27 | 1.650 | 1.680 | 1.620 | 1.620 | 1.610 | 41,067 |
| 2025-03-26 | 1.670 | 1.680 | 1.625 | 1.625 | 1.615 | 4,205 |
| 2025-03-25 | 1.570 | 1.680 | 1.570 | 1.620 | 1.610 | 34 |
| 2025-03-24 | 1.650 | 1.680 | 1.570 | 1.605 | 1.595 | 8,953 |
| 2025-03-21 | 1.630 | 1.640 | 1.620 | 1.620 | 1.610 | 15,304 |
| 2025-03-20 | 1.600 | 1.630 | 1.510 | 1.630 | 1.620 | 149,711 |
| 2025-03-19 | 1.570 | 1.620 | 1.565 | 1.565 | 1.555 | 75,152 |
| 2025-03-18 | 1.620 | 1.621 | 1.568 | 1.585 | 1.575 | 7,576 |
| 2025-03-17 | 1.560 | 1.600 | 1.530 | 1.585 | 1.575 | 187,831 |
| 2025-03-14 | 1.550 | 1.550 | 1.500 | 1.525 | 1.515 | 37,322 |
| 2025-03-13 | 1.550 | 1.550 | 1.520 | 1.535 | 1.525 | 50,006 |
| 2025-03-12 | 1.520 | 1.580 | 1.450 | 1.510 | 1.501 | 904,822 |
| 2025-03-11 | 1.500 | 1.530 | 1.420 | 1.530 | 1.520 | 435,705 |
| 2025-03-10 | 1.500 | 1.520 | 1.490 | 1.490 | 1.481 | 56,674 |
| 2025-03-07 | 1.500 | 1.500 | 1.465 | 1.465 | 1.456 | 53,271 |
| 2025-03-06 | 1.500 | 1.500 | 1.490 | 1.490 | 1.481 | 15,340 |
| 2025-03-05 | 1.540 | 1.570 | 1.475 | 1.475 | 1.466 | 153,971 |
| 2025-03-04 | 1.480 | 1.570 | 1.470 | 1.515 | 1.506 | 1,230 |
| 2025-03-03 | 1.570 | 1.570 | 1.500 | 1.510 | 1.501 | 2,422 |
| 2025-02-28 | 1.490 | 1.520 | 1.490 | 1.500 | 1.491 | 1,877 |
| 2025-02-27 | 1.440 | 1.490 | 1.440 | 1.460 | 1.451 | 4,112 |
| 2025-02-26 | 1.520 | 1.520 | 1.475 | 1.475 | 1.466 | 79 |
| 2025-02-25 | 1.490 | 1.530 | 1.480 | 1.480 | 1.471 | 274 |
| 2025-02-24 | 1.460 | 1.560 | 1.410 | 1.485 | 1.476 | 84,127 |
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.