Irish
EUR
Permanent TSB Group Holdings plc (PTSB.IR)
2.9700
+0.0200
(+0.68%)
As of 8:00:29 AM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
2.9700
2.9700
2.9700
2.9700
2.9700
17
Nov 6, 2026
2.9400
2.9600
2.9400
2.9500
2.9500
125,449
Nov 5, 2026
2.9400
2.9800
2.9400
2.9500
2.9500
24,060
Nov 4, 2026
2.9800
2.9800
2.9500
2.9500
2.9500
30,708
Nov 3, 2026
2.9800
2.9800
2.9500
2.9500
2.9500
163,161
Nov 2, 2026
2.9500
2.9700
2.9400
2.9500
2.9500
127,697
Oct 30, 2026
2.9800
2.9800
2.9500
2.9500
2.9500
63,151
Oct 29, 2026
2.9500
2.9700
2.9500
2.9500
2.9500
6,873
Oct 28, 2026
2.9600
2.9800
2.9600
2.9800
2.9800
47,588
Oct 27, 2026
2.9700
2.9700
2.9600
2.9700
2.9700
35,065
Oct 26, 2026
2.9800
2.9800
2.9600
2.9800
2.9800
50,331
Oct 23, 2026
3.0500
3.0500
2.9700
2.9800
2.9800
36,784
Oct 22, 2026
3.0000
3.0000
2.9700
2.9800
2.9800
74,275
Oct 21, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
70,570
Oct 20, 2026
3.0000
3.0200
2.9900
3.0000
3.0000
501,930
Oct 19, 2026
3.0200
3.0200
2.9900
3.0000
3.0000
214,875
Oct 16, 2026
3.0200
3.0200
3.0100
3.0100
3.0100
41,369
Oct 15, 2026
3.0200
3.0200
3.0000
3.0100
3.0100
92,706
Oct 14, 2026
3.0200
3.0200
3.0000
3.0000
3.0000
52,467
Oct 13, 2026
3.0300
3.0300
3.0000
3.0200
3.0200
375,447
Oct 12, 2026
3.0200
3.0500
3.0000
3.0300
3.0300
882,241
Oct 9, 2026
3.0000
3.0200
3.0000
3.0100
3.0100
1,365,298
Oct 8, 2026
3.0200
3.0200
2.9700
2.9700
2.9700
96,992
Oct 7, 2026
3.0000
3.0000
2.9800
2.9900
2.9900
61,387
Oct 6, 2026
3.0000
3.0000
2.9900
3.0000
3.0000
135,445
Oct 5, 2026
3.0000
3.0400
2.9900
3.0000
3.0000
399,679
Oct 2, 2026
2.9700
2.9700
2.9500
2.9700
2.9700
1,232,903
Oct 1, 2026
2.9700
2.9700
2.9600
2.9700
2.9700
133,903
Sep 30, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
54,421
Sep 29, 2026
2.9700
2.9700
2.9500
2.9500
2.9500
56,975
Sep 28, 2026
2.9600
2.9700
2.9400
2.9700
2.9700
125,907
Sep 25, 2026
2.9700
2.9700
2.9400
2.9400
2.9400
72,613
Sep 24, 2026
2.9500
2.9700
2.9500
2.9500
2.9500
72,623
Sep 23, 2026
2.9700
2.9700
2.9600
2.9600
2.9600
63,803
Sep 22, 2026
2.9600
2.9700
2.9600
2.9700
2.9700
23,055
Sep 21, 2026
2.9700
2.9700
2.9600
2.9600
2.9600
114,126
Sep 18, 2026
2.9600
2.9800
2.9600
2.9800
2.9800
7,752,630
Sep 17, 2026
2.9600
2.9600
2.9500
2.9600
2.9600
270,865
Sep 16, 2026
2.9500
2.9600
2.9500
2.9600
2.9600
267,605
Sep 15, 2026
2.9500
2.9700
2.9500
2.9600
2.9600
274,296
Sep 14, 2026
2.9600
2.9600
2.9400
2.9500
2.9500
369,241
Sep 11, 2026
2.9600
2.9600
2.9400
2.9500
2.9500
433,338
Sep 10, 2026
2.9500
2.9600
2.9500
2.9500
2.9500
297,269
Sep 9, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
323,697
Sep 8, 2026
2.9400
2.9500
2.9400
2.9500
2.9500
521,670
Sep 7, 2026
2.9400
2.9500
2.9400
2.9500
2.9500
829,132
Sep 4, 2026
2.9400
2.9400
2.9400
2.9400
2.9400
146,092
Sep 3, 2026
2.9400
2.9400
2.9300
2.9400
2.9400
55,924
Sep 2, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
82,696
Sep 1, 2026
2.9500
2.9500
2.9300
2.9400
2.9400
256,587
Aug 31, 2026
2.9600
2.9600
2.9300
2.9500
2.9500
307,020
Aug 28, 2026
2.9500
2.9500
2.9300
2.9500
2.9500
208,417
Aug 27, 2026
2.9600
2.9600
2.9200
2.9400
2.9400
347,430
Aug 26, 2026
2.9600
2.9600
2.9200
2.9500
2.9500
416,114
Aug 25, 2026
2.9600
2.9600
2.9200
2.9400
2.9400
270,481
Aug 24, 2026
2.9600
2.9600
2.9300
2.9400
2.9400
98,131
Aug 21, 2026
2.9600
2.9600
2.9100
2.9400
2.9400
586,152
Aug 20, 2026
2.9400
2.9400
2.9300
2.9400
2.9400
215,670
Aug 19, 2026
2.9500
2.9500
2.9300
2.9300
2.9300
74,886
Aug 18, 2026
2.9300
2.9500
2.9300
2.9500
2.9500
32,022
Aug 17, 2026
2.9400
2.9500
2.9400
2.9400
2.9400
200,174
Aug 14, 2026
2.9500
2.9500
2.9300
2.9400
2.9400
247,881
Aug 13, 2026
2.9700
2.9700
2.9400
2.9500
2.9500
74,252
Aug 12, 2026
2.9400
2.9500
2.9400
2.9500
2.9500
130,353
Aug 11, 2026
2.9700
2.9700
2.9400
2.9500
2.9500
95,192
Aug 10, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
78,853
Aug 7, 2026
2.9600
2.9600
2.9400
2.9500
2.9500
204,701
Aug 6, 2026
2.9500
2.9600
2.9500
2.9500
2.9500
108,296
Aug 5, 2026
2.9400
2.9500
2.9400
2.9500
2.9500
958,324
Aug 4, 2026
2.9700
2.9700
2.9400
2.9500
2.9500
141,198
Aug 3, 2026
2.9600
2.9600
2.9400
2.9600
2.9600
247,860
Jul 31, 2026
2.9400
2.9700
2.9300
2.9700
2.9700
2,291,677
Jul 30, 2026
3.0000
3.0000
2.9200
2.9200
2.9200
1,062,855
Jul 29, 2026
3.0000
3.0000
2.9800
2.9800
2.9800
106,363
Jul 28, 2026
3.0300
3.0300
2.9900
3.0000
3.0000
118,196
Jul 27, 2026
3.0200
3.0300
3.0200
3.0200
3.0200
324,865
Jul 24, 2026
3.0200
3.0300
3.0200
3.0300
3.0300
191,508
Jul 23, 2026
3.0300
3.0300
3.0000
3.0200
3.0200
1,357,209
Jul 22, 2026
3.0200
3.0300
3.0100
3.0300
3.0300
164,411
Jul 21, 2026
3.0100
3.0300
3.0100
3.0200
3.0200
332,156
Jul 20, 2026
2.9700
3.0300
2.9700
3.0100
3.0100
206,374
Jul 17, 2026
2.9800
3.0300
2.9800
3.0300
3.0300
350,437
Jul 16, 2026
2.9700
3.0300
2.9700
3.0100
3.0100
159,146
Jul 15, 2026
3.0100
3.0200
2.9900
2.9900
2.9900
92,814
Jul 14, 2026
3.0200
3.0200
2.9900
3.0100
3.0100
471,982
Jul 13, 2026
2.9900
3.0200
2.9900
3.0000
3.0000
141,435
Jul 10, 2026
3.0000
3.0000
2.9900
2.9900
2.9900
158,058
Jul 9, 2026
3.0400
3.0400
2.9600
2.9900
2.9900
543,862
Jul 8, 2026
3.0500
3.0500
2.9900
3.0000
3.0000
83,735
Jul 7, 2026
3.0400
3.0400
2.9900
3.0100
3.0100
208,193
Jul 6, 2026
3.0100
3.0100
2.9900
3.0100
3.0100
531,098
Jul 3, 2026
3.0200
3.0400
2.9900
2.9900
2.9900
153,122
Jul 2, 2026
3.0000
3.0400
2.9900
3.0300
3.0300
396,068
Jul 1, 2026
2.9600
3.0000
2.9600
2.9900
2.9900
77,235
Jun 30, 2026
2.9800
3.0000
2.9700
3.0000
3.0000
639,952
Jun 29, 2026
2.9700
3.0000
2.9700
2.9700
2.9700
54,607
Jun 26, 2026
3.0000
3.0000
2.9800
3.0000
3.0000
71,968
Jun 25, 2026
3.0500
3.0500
2.9700
2.9700
2.9700
221,777
Jun 24, 2026
3.0000
3.0000
2.9700
2.9700
2.9700
236,614
Jun 23, 2026
2.9600
3.0000
2.9600
2.9700
2.9700
347,601
Jun 22, 2026
3.0500
3.0500
2.9800
3.0000
3.0000
243,629
Jun 19, 2026
3.0300
3.0300
3.0000
3.0100
3.0100
131,392
Jun 18, 2026
2.9900
3.0000
2.9900
3.0000
3.0000
420,815
Jun 17, 2026
2.9700
3.0100
2.9600
3.0000
3.0000
1,816,454
Jun 16, 2026
2.9700
2.9800
2.9600
2.9600
2.9600
248,016
Jun 15, 2026
3.0000
3.0000
2.9500
2.9700
2.9700
799,634
Jun 12, 2026
2.9600
2.9600
2.9400
2.9600
2.9600
1,261,993
Jun 11, 2026
2.9500
2.9500
2.9400
2.9500
2.9500
2,707,010
Jun 10, 2026
2.9500
2.9500
2.9300
2.9500
2.9500
70,486
Jun 9, 2026
2.9300
2.9400
2.9300
2.9300
2.9300
34,241
Jun 8, 2026
2.9400
2.9500
2.9200
2.9200
2.9200
891,189
Jun 5, 2026
2.9400
2.9500
2.9200
2.9500
2.9500
5,821,375
Jun 4, 2026
2.9300
2.9400
2.9200
2.9400
2.9400
257,880
Jun 3, 2026
2.9300
2.9300
2.9200
2.9300
2.9300
389,043
Jun 2, 2026
2.9300
2.9300
2.9200
2.9300
2.9300
76,202
Jun 1, 2026
2.9200
2.9300
2.9200
2.9300
2.9300
283,079
May 29, 2026
2.9100
2.9200
2.9000
2.9000
2.9000
262,261
May 28, 2026
2.9000
2.9200
2.9000
2.9100
2.9100
66,426
May 27, 2026
2.9100
2.9200
2.9000
2.9200
2.9200
390,211
May 26, 2026
2.9100
2.9100
2.9000
2.9000
2.9000
379,940
May 25, 2026
2.9100
2.9100
2.9000
2.9000
2.9000
162,617
May 22, 2026
2.9200
2.9200
2.9000
2.9100
2.9100
233,068
May 21, 2026
2.9200
2.9200
2.9100
2.9100
2.9100
119,429
May 20, 2026
2.9100
2.9200
2.9000
2.9200
2.9200
164,313
May 19, 2026
2.9100
2.9200
2.9000
2.9200
2.9200
414,296
May 18, 2026
2.9200
2.9200
2.9000
2.9000
2.9000
114,664
May 15, 2026
2.9200
2.9200
2.9100
2.9200
2.9200
142,569
May 14, 2026
2.9200
2.9200
2.9000
2.9200
2.9200
392,789
May 13, 2026
2.9200
2.9200
2.9100
2.9200
2.9200
222,198
May 12, 2026
2.9100
2.9200
2.9000
2.9100
2.9100
667,693
May 11, 2026
2.9200
2.9200
2.9000
2.9100
2.9100
163,819
May 8, 2026
2.9100
2.9100
2.9100
2.9100
2.9100
131,103
May 7, 2026
2.9000
2.9200
2.9000
2.9100
2.9100
2,524,255
May 6, 2026
2.9100
2.9100
2.9000
2.9000
2.9000
471,603
May 5, 2026
2.9000
2.9100
2.9000
2.9100
2.9100
1,294,019
Apr 30, 2026
2.9100
2.9100
2.9000
2.9100
2.9100
8,383,033
Apr 29, 2026
2.9100
2.9100
2.9000
2.9000
2.9000
695,838
Apr 28, 2026
2.9000
2.9100
2.9000
2.9100
2.9100
533,312
Apr 27, 2026
2.9000
2.9200
2.9000
2.9100
2.9100
1,465,911
Apr 24, 2026
2.9100
2.9100
2.9000
2.9000
2.9000
5,342,467
Apr 23, 2026
2.9000
2.9100
2.9000
2.9100
2.9100
3,513,873
Apr 22, 2026
2.9100
2.9100
2.9000
2.9100
2.9100
9,301,265
Apr 21, 2026
2.9100
2.9200
2.9000
2.9000
2.9000
1,609,685
Apr 20, 2026
2.8900
2.9200
2.8900
2.9100
2.9100
10,069,563
Apr 17, 2026
2.9000
2.9100
2.8900
2.8900
2.8900
10,545,711
Apr 16, 2026
2.8900
2.9100
2.8800
2.9000
2.9000
8,671,976
Apr 15, 2026
2.8800
2.9000
2.8800
2.8800
2.8800
9,794,833
Apr 14, 2026
3.0200
3.0200
2.8600
2.8800
2.8800
49,697,592
Apr 13, 2026
3.0000
3.0200
2.9900
3.0100
3.0100
47,684
Apr 10, 2026
3.0500
3.0500
2.9900
3.0200
3.0200
24,060
Apr 9, 2026
0.01835
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
3.0700
3.0700
2.9700
2.9900
2.9900
92,036
Apr 8, 2026
3.0600
3.0650
3.0000
3.0000
2.9816
106,069
Apr 7, 2026
2.9500
3.0500
2.9500
3.0000
2.9816
183,790
Apr 2, 2026
2.9600
2.9700
2.9100
2.9300
2.9121
177,681
Apr 1, 2026
2.9900
2.9900
2.9600
2.9700
2.9518
87,060
Mar 31, 2026
2.9400
2.9600
2.9000
2.9200
2.9021
138,373
Mar 30, 2026
2.9500
2.9500
2.8600
2.8900
2.8723
227,582
Mar 27, 2026
2.8800
2.9200
2.8500
2.8800
2.8624
296,769
Mar 26, 2026
2.9400
2.9400
2.8600
2.8800
2.8624
298,890
Mar 25, 2026
2.9600
3.0000
2.9400
2.9600
2.9419
179,438
Mar 24, 2026
2.9400
2.9700
2.8900
2.9400
2.9220
164,384
Mar 23, 2026
2.8600
3.0000
2.8200
2.9400
2.9220
270,850
Mar 20, 2026
3.0000
3.0500
2.9100
2.9300
2.9121
177,823
Mar 19, 2026
3.1000
3.1100
3.0200
3.0200
3.0015
59,666
Mar 18, 2026
3.0400
3.1500
3.0400
3.0900
3.0711
271,049
Mar 17, 2026
3.0200
3.1500
3.0200
3.1100
3.0910
175,296
Mar 16, 2026
2.9700
3.1000
2.9700
3.0400
3.0214
175,148
Mar 13, 2026
2.9800
3.0800
2.9800
3.0400
3.0214
145,648
Mar 12, 2026
3.0500
3.1200
3.0100
3.0500
3.0313
434,755
Mar 11, 2026
3.0500
3.1400
3.0500
3.1000
3.0810
112,054
Mar 10, 2026
3.0800
3.1500
3.0500
3.1200
3.1009
481,934
Mar 9, 2026
3.0200
3.0700
2.9900
3.0400
3.0214
141,995
Mar 6, 2026
3.2300
3.2400
3.0300
3.0700
3.0512
241,628
Mar 5, 2026
3.2000
3.2500
3.2000
3.2300
3.2102
221,759
Mar 4, 2026
3.1900
3.2300
3.1900
3.2000
3.1804
596,213
Mar 3, 2026
3.2000
3.2000
3.0100
3.1500
3.1307
259,796
Mar 2, 2026
3.1500
3.1800
3.1500
3.1700
3.1506
533,299
Feb 27, 2026
3.2200
3.2400
3.1800
3.1800
3.1605
909,374
Feb 26, 2026
3.2000
3.2200
3.1600
3.2000
3.1804
242,115
Feb 25, 2026
3.1700
3.2300
3.1600
3.2000
3.1804
175,922
Feb 24, 2026
3.2000
3.2000
3.1600
3.1700
3.1506
91,681
Feb 23, 2026
3.1900
3.2800
3.1500
3.1500
3.1307
164,965
Feb 20, 2026
3.1900
3.2100
3.1600
3.2000
3.1804
49,894
Feb 19, 2026
3.1500
3.2100
3.1300
3.1900
3.1705
231,295
Feb 18, 2026
3.1900
3.2200
3.1500
3.1800
3.1605
792,773
Feb 17, 2026
3.1200
3.1500
3.1200
3.1500
3.1307
238,431
Feb 16, 2026
3.1100
3.1200
3.0800
3.1000
3.0810
286,465
Feb 13, 2026
3.1100
3.1300
3.0600
3.1200
3.1009
84,590
Feb 12, 2026
3.1100
3.1400
3.1000
3.1100
3.0910
880,632
Feb 11, 2026
3.1500
3.1500
3.0900
3.1300
3.1109
111,476
Feb 10, 2026
3.1300
3.1700
3.1200
3.1500
3.1307
102,810
Feb 9, 2026
3.1200
3.1700
3.0800
3.1300
3.1109
87,556
Feb 6, 2026
3.1000
3.1700
3.1000
3.1200
3.1009
30,552
Feb 5, 2026
3.1600
3.1600
3.0800
3.1000
3.0810
66,647
Feb 4, 2026
3.1200
3.2000
3.1100
3.1500
3.1307
102,254
Feb 3, 2026
3.1200
3.1800
3.0600
3.1400
3.1208
164,966
Feb 2, 2026
3.1100
3.1200
3.0200
3.0600
3.0413
40,021
Jan 30, 2026
3.0900
3.1400
3.0600
3.1000
3.0810
91,935
Jan 29, 2026
3.1000
3.1300
3.0000
3.0600
3.0413
94,805
Jan 28, 2026
3.0500
3.1300
3.0000
3.0800
3.0612
60,754
Jan 27, 2026
3.0900
3.0900
2.9700
3.0200
3.0015
143,460
Jan 26, 2026
3.0000
3.0800
3.0000
3.0200
3.0015
138,532
Jan 23, 2026
3.0500
3.0500
2.9900
3.0500
3.0313
473,207
Jan 22, 2026
3.1000
3.1000
2.9800
3.0500
3.0313
903,459
Jan 21, 2026
3.0000
3.1500
3.0000
3.0300
3.0115
751,554
Jan 20, 2026
2.9500
2.9900
2.9000
2.9700
2.9518
154,699
Jan 19, 2026
3.1000
3.1000
2.9700
2.9700
2.9518
101,179
Jan 16, 2026
2.7700
3.0700
2.7700
3.0700
3.0512
320,112
Jan 15, 2026
2.8500
2.8500
2.6800
2.7900
2.7729
186,903
Jan 14, 2026
2.8000
2.8000
2.7700
2.7900
2.7729
225,789
Jan 13, 2026
2.7700
2.8100
2.7100
2.7900
2.7729
176,006
Jan 12, 2026
2.7900
2.8100
2.7400
2.7700
2.7531
122,928
Jan 9, 2026
2.8100
2.8200
2.7600
2.7900
2.7729
1,281,268
Jan 8, 2026
2.8300
2.8400
2.7700
2.7900
2.7729
82,482
Jan 7, 2026
2.8000
2.8300
2.7200
2.8000
2.7829
311,995
Jan 6, 2026
2.9000
2.9000
2.8000
2.8000
2.7829
243,419
Jan 5, 2026
2.9700
2.9700
2.8700
2.9000
2.8823
155,601
Jan 2, 2026
2.8500
2.9500
2.8500
2.9300
2.9121
69,040
Dec 31, 2025
2.8300
2.8600
2.7800
2.8600
2.8425
125,955
Dec 30, 2025
2.8500
2.8500
2.7700
2.8100
2.7928
303,459
Dec 29, 2025
2.9200
2.9200
2.8500
2.8700
2.8524
129,313
Dec 24, 2025
2.8500
2.9000
2.8500
2.8600
2.8425
18,218
Dec 23, 2025
2.9400
2.9400
2.8700
2.8800
2.8624
70,511
Dec 22, 2025
2.9200
2.9400
2.8500
2.8800
2.8624
207,383
Dec 19, 2025
2.8800
2.9200
2.8200
2.9000
2.8823
112,550
Dec 18, 2025
2.8700
2.8800
2.8200
2.8600
2.8425
233,401
Dec 17, 2025
2.9200
2.9900
2.8800
2.8900
2.8723
128,658
Dec 16, 2025
2.8000
2.9400
2.8000
2.9000
2.8823
374,305
Dec 15, 2025
2.8700
2.8700
2.7500
2.8000
2.7829
741,915
Dec 12, 2025
2.8500
2.8700
2.7300
2.7500
2.7332
347,984
Dec 11, 2025
2.9200
2.9600
2.8800
2.9000
2.8823
112,476
Dec 10, 2025
2.9500
2.9700
2.9100
2.9200
2.9021
64,417
Dec 9, 2025
2.9300
3.0000
2.9300
2.9800
2.9618
164,149
Dec 8, 2025
2.9900
3.0500
2.8900
2.9500
2.9320
371,038
Dec 5, 2025
3.1200
3.1200
3.0400
3.0500
3.0313
138,825
Dec 4, 2025
3.0700
3.1000
3.0400
3.0500
3.0313
1,197,731
Dec 3, 2025
3.0500
3.1300
3.0500
3.1200
3.1009
177,178
Dec 2, 2025
3.0500
3.1800
3.0100
3.1100
3.0910
202,870
Dec 1, 2025
3.0400
3.0500
3.0000
3.0500
3.0313
652,560
Nov 28, 2025
3.0300
3.1100
3.0300
3.0500
3.0313
408,767
Nov 27, 2025
3.1700
3.1700
3.0800
3.0900
3.0711
262,908
Nov 26, 2025
3.2000
3.2000
3.0800
3.1400
3.1208
133,900
Nov 25, 2025
3.1400
3.1900
3.1200
3.1900
3.1705
229,505
Nov 24, 2025
3.1900
3.2700
3.1300
3.1700
3.1506
1,450,915
Nov 21, 2025
3.2300
3.2300
3.1500
3.2000
3.1804
1,598,474
Nov 20, 2025
3.2200
3.2200
3.1900
3.2000
3.1804
339,413
Nov 19, 2025
3.1800
3.2100
3.1800
3.2000
3.1804
193,017
Nov 18, 2025
3.1700
3.2100
3.1500
3.1900
3.1705
785,204
Nov 17, 2025
3.1800
3.2100
3.0900
3.2000
3.1804
373,110
Nov 14, 2025
3.1500
3.2000
3.0600
3.1900
3.1705
1,846,632
Nov 13, 2025
3.1900
3.2100
3.1600
3.1700
3.1506
430,750
Nov 12, 2025
3.2200
3.2200
3.1600
3.2100
3.1904
144,558
Nov 11, 2025
3.2500
3.2500
3.1700
3.2100
3.1904
1,038,162
Nov 10, 2025
3.2500
3.2500
3.1400
3.2000
3.1804
3,920,700
