Permanent TSB Group Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 26,868 |
| 2026-10-21 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 26,868 |
| 2026-10-20 | 3.010 | 3.010 | 2.900 | 3.000 | 3.000 | 26,869 |
| 2026-10-19 | 2.900 | 3.010 | 2.900 | 2.955 | 2.955 | 43,285 |
| 2026-10-16 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 495 |
| 2026-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-14 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 495 |
| 2026-10-13 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 62 |
| 2026-10-12 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 8 |
| 2026-10-09 | 2.980 | 3.100 | 2.980 | 3.000 | 3.000 | 84,000 |
| 2026-10-08 | 2.990 | 3.030 | 2.945 | 2.945 | 2.945 | 1,152,630 |
| 2026-10-07 | 2.980 | 3.030 | 2.900 | 2.965 | 2.965 | 1,350 |
| 2026-10-06 | 2.960 | 2.970 | 2.950 | 2.960 | 2.960 | 4,000 |
| 2026-10-05 | 3.020 | 3.100 | 2.970 | 3.100 | 3.100 | 28,655 |
| 2026-10-02 | 2.890 | 2.970 | 2.890 | 2.960 | 2.960 | 2,666 |
| 2026-10-01 | 2.960 | 2.970 | 2.890 | 2.960 | 2.960 | 21,034 |
| 2026-09-30 | 2.960 | 2.995 | 2.950 | 2.995 | 2.995 | 299,167 |
| 2026-09-29 | 2.950 | 2.970 | 2.930 | 2.930 | 2.930 | 466 |
| 2026-09-28 | 2.930 | 2.995 | 2.890 | 2.995 | 2.995 | 553,560 |
| 2026-09-25 | 2.940 | 2.995 | 2.940 | 2.995 | 2.995 | 34,635 |
| 2026-09-24 | 2.970 | 2.995 | 2.970 | 2.995 | 2.995 | 276 |
| 2026-09-23 | 2.970 | 2.995 | 2.950 | 2.995 | 2.995 | 43,298 |
| 2026-09-22 | 2.890 | 2.995 | 2.890 | 2.995 | 2.995 | 76 |
Page 1 of 1 · 23 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.