Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.540 | 1.570 | 1.540 | 1.555 | 1.545 | 30,736 |
| 2024-11-14 | 1.520 | 1.530 | 1.510 | 1.520 | 1.511 | 32 |
| 2024-11-13 | 1.540 | 1.540 | 1.500 | 1.540 | 1.530 | 25,004 |
| 2024-11-12 | 1.510 | 1.580 | 1.470 | 1.505 | 1.496 | 318 |
| 2024-11-11 | 1.510 | 1.530 | 1.510 | 1.530 | 1.520 | 3 |
| 2024-11-08 | 1.580 | 1.580 | 1.540 | 1.540 | 1.530 | 667 |
| 2024-11-07 | 1.580 | 1.580 | 1.560 | 1.560 | 1.550 | 1,335 |
| 2024-11-06 | 1.620 | 1.620 | 1.510 | 1.560 | 1.550 | 2,467 |
| 2024-11-05 | 1.510 | 1.620 | 1.510 | 1.550 | 1.540 | 3 |
| 2024-11-04 | 1.590 | 1.590 | 1.545 | 1.545 | 1.535 | 639 |
| 2024-11-01 | 1.580 | 1.640 | 1.530 | 1.575 | 1.565 | 3,055 |
| 2024-10-31 | 1.540 | 1.540 | 1.530 | 1.530 | 1.520 | 1,000 |
| 2024-10-30 | 1.510 | 1.600 | 1.510 | 1.555 | 1.545 | 3,081 |
| 2024-10-29 | 1.630 | 1.630 | 1.500 | 1.510 | 1.501 | 3,957 |
| 2024-10-28 | 1.590 | 1.650 | 1.500 | 1.545 | 1.535 | 12,116 |
| 2024-10-25 | 1.650 | 1.650 | 1.575 | 1.575 | 1.565 | 7 |
| 2024-10-24 | 1.650 | 1.650 | 1.500 | 1.500 | 1.491 | 10,711 |
| 2024-10-23 | 1.570 | 1.690 | 1.500 | 1.575 | 1.565 | 19,669 |
| 2024-10-22 | 1.620 | 1.620 | 1.575 | 1.575 | 1.565 | 5,537 |
| 2024-10-21 | 1.580 | 1.640 | 1.540 | 1.565 | 1.555 | 6,646 |
| 2024-10-18 | 1.650 | 1.700 | 1.650 | 1.675 | 1.665 | 4,992 |
| 2024-10-17 | 1.650 | 1.655 | 1.640 | 1.640 | 1.630 | 4,730 |
| 2024-10-16 | 1.680 | 1.700 | 1.604 | 1.665 | 1.655 | 20,451 |
| 2024-10-14 | 1.650 | 1.685 | 1.600 | 1.645 | 1.635 | 15,209 |
| 2024-10-11 | 1.700 | 1.730 | 1.610 | 1.700 | 1.689 | 39,701 |
| 2024-10-10 | 1.650 | 1.740 | 1.600 | 1.640 | 1.630 | 22,616 |
| 2024-10-08 | 1.630 | 1.740 | 1.630 | 1.680 | 1.670 | 71 |
| 2024-10-07 | 1.690 | 1.695 | 1.680 | 1.695 | 1.684 | 259 |
| 2024-10-04 | 1.700 | 1.700 | 1.680 | 1.680 | 1.670 | 9,671 |
| 2024-10-03 | 1.720 | 1.720 | 1.690 | 1.690 | 1.679 | 1,001 |
| 2024-10-02 | 1.690 | 1.690 | 1.685 | 1.685 | 1.674 | 13 |
| 2024-10-01 | 1.710 | 1.740 | 1.660 | 1.680 | 1.670 | 7,028 |
| 2024-09-30 | 1.770 | 1.780 | 1.765 | 1.765 | 1.754 | 3,018 |
| 2024-09-27 | 1.670 | 1.795 | 1.661 | 1.750 | 1.739 | 39,121 |
| 2024-09-26 | 1.700 | 1.700 | 1.630 | 1.690 | 1.679 | 149,666 |
| 2024-09-25 | 1.665 | 1.675 | 1.655 | 1.665 | 1.655 | 569 |
| 2024-09-24 | 1.660 | 1.680 | 1.630 | 1.680 | 1.670 | 179 |
| 2024-09-23 | 1.700 | 1.730 | 1.670 | 1.690 | 1.679 | 312,646 |
| 2024-09-20 | 1.730 | 1.730 | 1.670 | 1.670 | 1.660 | 103 |
| 2024-09-19 | 1.670 | 1.678 | 1.630 | 1.630 | 1.620 | 840 |
| 2024-09-18 | 1.650 | 1.700 | 1.650 | 1.655 | 1.645 | 25,024 |
| 2024-09-17 | 1.630 | 1.660 | 1.610 | 1.660 | 1.650 | 75,343 |
| 2024-09-16 | 1.630 | 1.630 | 1.618 | 1.625 | 1.615 | 2,276 |
| 2024-09-13 | 1.650 | 1.650 | 1.630 | 1.645 | 1.635 | 523 |
| 2024-09-12 | 1.660 | 1.720 | 1.640 | 1.640 | 1.630 | 20,003 |
| 2024-09-11 | 1.690 | 1.690 | 1.610 | 1.660 | 1.650 | 20,532 |
| 2024-09-10 | 1.710 | 1.730 | 1.600 | 1.695 | 1.684 | 3,117 |
| 2024-09-09 | 1.680 | 1.710 | 1.680 | 1.690 | 1.679 | 12,224 |
| 2024-09-06 | 1.680 | 1.680 | 1.615 | 1.615 | 1.605 | 21,733 |
| 2024-09-05 | 1.680 | 1.680 | 1.645 | 1.665 | 1.655 | 400 |
| 2024-09-04 | 1.670 | 1.670 | 1.600 | 1.600 | 1.590 | 24,745 |
| 2024-09-03 | 1.670 | 1.680 | 1.640 | 1.655 | 1.645 | 21,892 |
| 2024-09-02 | 1.640 | 1.690 | 1.570 | 1.620 | 1.610 | 11,182 |
| 2024-08-30 | 1.690 | 1.700 | 1.550 | 1.620 | 1.610 | 3,358 |
| 2024-08-29 | 1.660 | 1.700 | 1.655 | 1.655 | 1.645 | 1,305 |
| 2024-08-28 | 1.690 | 1.690 | 1.610 | 1.650 | 1.640 | 1,057 |
| 2024-08-27 | 1.580 | 1.700 | 1.580 | 1.650 | 1.640 | 4,625 |
| 2024-08-23 | 1.640 | 1.640 | 1.540 | 1.590 | 1.580 | 2,045 |
| 2024-08-22 | 1.580 | 1.600 | 1.580 | 1.600 | 1.590 | 11,180 |
| 2024-08-21 | 1.580 | 1.590 | 1.510 | 1.560 | 1.550 | 3,226 |
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.