PERMANENT TSB GROUP HOLDINGS PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1.560 | 1.600 | 1.560 | 1.570 | 1.560 | 51,374 |
| 2021-11-09 | 1.585 | 1.585 | 1.555 | 1.555 | 1.546 | 15,255 |
| 2021-11-08 | 1.590 | 1.590 | 1.575 | 1.575 | 1.565 | 11,242 |
| 2021-11-05 | 1.595 | 1.595 | 1.560 | 1.570 | 1.560 | 16,896 |
| 2021-11-04 | 1.600 | 1.600 | 1.550 | 1.595 | 1.585 | 41,538 |
| 2021-11-03 | 1.600 | 1.615 | 1.580 | 1.590 | 1.580 | 786,589 |
| 2021-11-02 | 1.620 | 1.620 | 1.585 | 1.590 | 1.580 | 23,402 |
| 2021-11-01 | 1.570 | 1.585 | 1.560 | 1.585 | 1.575 | 16,301 |
| 2021-10-29 | 1.570 | 1.600 | 1.570 | 1.600 | 1.590 | 32,614 |
| 2021-10-28 | 1.545 | 1.580 | 1.545 | 1.565 | 1.555 | 56,591 |
| 2021-10-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.511 | 4,452 |
| 2021-10-26 | 1.530 | 1.530 | 1.520 | 1.520 | 1.511 | 9,300 |
| 2021-10-25 | 1.560 | 1.560 | 1.520 | 1.540 | 1.531 | 9,341 |
| 2021-10-22 | 1.540 | 1.550 | 1.520 | 1.520 | 1.511 | 29,778 |
| 2021-10-21 | 1.550 | 1.555 | 1.535 | 1.550 | 1.541 | 23,031 |
| 2021-10-20 | 1.530 | 1.550 | 1.520 | 1.550 | 1.541 | 54,522 |
| 2021-10-19 | 1.550 | 1.560 | 1.530 | 1.540 | 1.531 | 12,141 |
| 2021-10-18 | 1.540 | 1.550 | 1.540 | 1.540 | 1.531 | 2,728 |
| 2021-10-15 | 1.545 | 1.550 | 1.540 | 1.540 | 1.531 | 6,953 |
| 2021-10-14 | 1.550 | 1.550 | 1.545 | 1.545 | 1.536 | 5,376 |
← NewerPage 22 of 22 · 1,280 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.