PERMANENT TSB GROUP HOLDINGS PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	1.645	1.645	1.600	1.610	1.600	155,246
2022-10-18	1.620	1.655	1.610	1.610	1.600	9,985
2022-10-17	1.630	1.660	1.610	1.610	1.600	30,130
2022-10-14	1.610	1.625	1.590	1.600	1.590	45,563
2022-10-13	1.600	1.630	1.575	1.630	1.620	9,335
2022-10-12	1.625	1.625	1.580	1.600	1.590	18,729
2022-10-11	1.600	1.625	1.590	1.600	1.590	18,901
2022-10-10	1.550	1.570	1.550	1.570	1.560	623
2022-10-07	1.560	1.570	1.550	1.550	1.541	7,567
2022-10-06	1.610	1.610	1.570	1.580	1.570	20,399
2022-10-05	1.630	1.640	1.595	1.640	1.630	16,402
2022-10-04	1.580	1.640	1.550	1.640	1.630	265,297
2022-10-03	1.625	1.625	1.560	1.570	1.560	21,884
2022-09-30	1.590	1.640	1.570	1.570	1.560	377,700
2022-09-29	1.595	1.640	1.520	1.520	1.511	17,919
2022-09-28	1.620	1.630	1.600	1.630	1.620	16,389
2022-09-27	1.630	1.630	1.630	1.630	1.620	95
2022-09-26	1.650	1.650	1.620	1.640	1.630	29,228
2022-09-23	1.670	1.685	1.650	1.670	1.660	77,122
2022-09-22	1.725	1.730	1.670	1.670	1.660	54,327
2022-09-21	1.695	1.740	1.650	1.700	1.690	174,464
2022-09-20	1.700	1.700	1.690	1.700	1.690	37,949
2022-09-19	1.700	1.700	1.690	1.700	1.690	14,394
2022-09-16	1.680	1.700	1.655	1.700	1.690	36,453
2022-09-15	1.680	1.710	1.680	1.700	1.690	46,527
2022-09-14	1.700	1.700	1.650	1.670	1.660	1,504
2022-09-13	1.650	1.680	1.650	1.650	1.640	5,540
2022-09-12	1.700	1.700	1.620	1.660	1.650	36,040
2022-09-09	1.625	1.650	1.600	1.600	1.590	236,739
2022-09-08	1.555	1.620	1.555	1.620	1.610	77,013
2022-09-07	1.555	1.555	1.530	1.550	1.541	15,865
2022-09-06	1.540	1.555	1.540	1.550	1.541	16,459
2022-09-05	1.510	1.560	1.510	1.560	1.551	4,835
2022-09-02	1.560	1.560	1.560	1.560	1.551	0
2022-09-01	1.560	1.560	1.560	1.560	1.551	4,437
2022-08-31	1.570	1.570	1.510	1.530	1.521	28,493
2022-08-30	1.550	1.580	1.550	1.575	1.565	6,131
2022-08-29	1.590	1.590	1.590	1.590	1.580	0
2022-08-26	1.600	1.600	1.560	1.590	1.580	4,662
2022-08-25	1.585	1.595	1.570	1.575	1.565	32,106
2022-08-24	1.565	1.595	1.535	1.590	1.580	40,565
2022-08-23	1.580	1.595	1.570	1.595	1.585	696
2022-08-22	1.560	1.570	1.540	1.570	1.560	5,733
2022-08-19	1.575	1.600	1.555	1.600	1.590	9,803
2022-08-18	1.565	1.600	1.565	1.580	1.570	23,911
2022-08-17	1.545	1.590	1.515	1.590	1.580	16,688
2022-08-16	1.525	1.550	1.500	1.550	1.541	8,232
2022-08-15	1.495	1.495	1.480	1.490	1.481	4,015
2022-08-12	1.525	1.530	1.475	1.480	1.471	332,802
2022-08-11	1.490	1.520	1.485	1.520	1.511	349,496
2022-08-10	1.480	1.520	1.460	1.520	1.511	77,973
2022-08-09	1.490	1.490	1.460	1.490	1.481	724,690
2022-08-08	1.500	1.505	1.450	1.490	1.481	116,203
2022-08-05	1.460	1.495	1.430	1.480	1.471	15,885
2022-08-04	1.440	1.500	1.410	1.500	1.491	86,002
2022-08-03	1.430	1.450	1.420	1.450	1.441	15,976
2022-08-02	1.430	1.435	1.400	1.430	1.421	618,791
2022-08-01	1.380	1.430	1.380	1.400	1.391	47,290
2022-07-29	1.370	1.420	1.370	1.400	1.391	154,218
2022-07-28	1.400	1.400	1.370	1.400	1.391	976

← NewerPage 18 of 22 · 1,272 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.