LSE - Delayed Quote
EUR
Permanent TSB Group Holdings plc (PTSB.L)
2.8550
0.0000
(0.00%)
At close: 3:51:09 PM GMT
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 10, 2026
2.9500
2.9500
2.9500
2.8550
2.8550
340
Nov 9, 2026
2.7600
2.9500
2.7600
2.8550
2.8550
1,479
Nov 6, 2026
2.8900
2.9400
2.7000
2.8850
2.8850
20,604
Nov 5, 2026
2.9750
2.9750
2.9750
2.9750
2.9750
-
Nov 4, 2026
2.9000
2.9000
2.9000
2.9750
2.9750
12
Nov 3, 2026
2.9600
2.9600
2.9000
3.0000
3.0000
4,446
Nov 2, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 30, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 29, 2026
2.9000
2.9000
2.9000
3.0000
3.0000
225
Oct 28, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 27, 2026
2.9000
2.9000
2.9000
3.0000
3.0000
4
Oct 26, 2026
2.9900
2.9900
2.9900
2.9900
2.9900
-
Oct 23, 2026
2.9000
2.9000
2.9000
3.0000
3.0000
15
Oct 22, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 21, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 20, 2026
3.0100
3.0100
2.9000
3.0000
3.0000
26,868
Oct 19, 2026
2.9000
3.0100
2.9000
2.9550
2.9550
43,287
Oct 16, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 15, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 14, 2026
3.0100
3.0100
3.0100
3.0000
3.0000
495
Oct 13, 2026
2.9000
3.0000
2.9000
3.0000
3.0000
62
Oct 12, 2026
2.8900
2.9000
2.8900
3.0000
3.0000
7
Oct 9, 2026
2.9800
3.1000
2.9800
3.0000
3.0000
84,000
Oct 8, 2026
2.9900
3.0300
2.9900
2.9450
2.9450
1,152,630
Oct 7, 2026
2.9800
3.0300
2.9000
2.9650
2.9650
1,350
Oct 6, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
-
Oct 5, 2026
3.0200
3.1000
2.9700
3.1000
3.1000
28,655
Oct 2, 2026
2.8900
2.9700
2.8900
2.9600
2.9600
2,666
Oct 1, 2026
2.9600
2.9700
2.8900
2.9600
2.9600
21,034
Sep 30, 2026
2.9600
2.9700
2.9500
2.9950
2.9950
299,167
Sep 29, 2026
2.9500
2.9700
2.9300
2.9300
2.9300
466
Sep 28, 2026
2.9300
2.9700
2.8900
2.9950
2.9950
553,560
Sep 25, 2026
2.9400
2.9700
2.9400
2.9950
2.9950
34,635
Sep 24, 2026
2.9700
2.9700
2.9700
2.9950
2.9950
276
Sep 23, 2026
2.9700
2.9700
2.9500
2.9950
2.9950
43,298
Sep 22, 2026
2.8900
2.8900
2.8900
2.9950
2.9950
76
Sep 21, 2026
2.9600
2.9800
2.8900
3.0250
3.0250
41,562
Sep 18, 2026
2.9700
2.9800
2.9600
2.9400
2.9400
494,571
Sep 17, 2026
2.9400
2.9700
2.9400
2.9300
2.9300
7,776
Sep 16, 2026
2.9500
2.9900
2.9400
2.9400
2.9400
30,190
Sep 15, 2026
2.9600
3.1000
2.9400
2.9400
2.9400
1,177
Sep 14, 2026
2.9400
3.1000
2.9400
2.9950
2.9950
339,314
Sep 11, 2026
3.1000
3.1000
2.9400
2.9950
2.9950
127,441
Sep 10, 2026
2.9300
3.1000
2.9200
2.9400
2.9400
24,492
Sep 9, 2026
2.9400
2.9600
2.9400
2.9250
2.9250
141,051
Sep 8, 2026
2.9400
2.9900
2.8900
2.9400
2.9400
341,257
Sep 7, 2026
3.1000
3.1000
2.8900
2.9950
2.9950
217
Sep 4, 2026
2.9300
2.9600
2.9300
2.9950
2.9950
19,538
Sep 3, 2026
2.9300
3.1000
2.9200
2.9650
2.9650
507
Sep 2, 2026
2.9400
2.9900
2.8900
2.9400
2.9400
1,123,701
Sep 1, 2026
2.9300
2.9900
2.8900
2.9650
2.9650
81,870
Aug 28, 2026
2.9400
3.1000
2.9300
2.9400
2.9400
8,230
Aug 27, 2026
2.9200
3.1000
2.9200
2.9400
2.9400
21,615
Aug 26, 2026
2.9400
2.9700
2.9200
2.9450
2.9450
113,741
Aug 25, 2026
2.9300
2.9500
2.9300
2.9200
2.9200
1,175
Aug 24, 2026
2.9400
3.1000
2.9300
2.9200
2.9200
22,039
Aug 21, 2026
2.9300
2.9600
2.9100
2.9250
2.9250
15,517
Aug 20, 2026
2.9300
2.9600
2.9300
2.9250
2.9250
3,725
Aug 19, 2026
2.9500
2.9600
2.8900
2.9600
2.9600
7,374
Aug 18, 2026
2.9800
2.9800
2.8900
2.9250
2.9250
1,266
Aug 17, 2026
2.8900
2.9500
2.8900
2.9300
2.9300
10,887
Aug 14, 2026
2.9200
2.9800
2.8900
2.9800
2.9800
132,436
Aug 13, 2026
2.9700
2.9700
2.8900
2.9200
2.9200
181,340
Aug 12, 2026
2.8900
2.9500
2.8900
2.8900
2.8900
2,076
Aug 11, 2026
2.9700
2.9700
2.9500
2.9300
2.9300
5,085
Aug 10, 2026
3.0500
3.0500
2.9400
2.9700
2.9700
97
Aug 7, 2026
3.1000
3.1000
2.8900
2.9700
2.9700
11,617
Aug 6, 2026
2.9600
2.9600
2.8900
2.9250
2.9250
2,548
Aug 5, 2026
2.8900
3.1000
2.8900
2.9950
2.9950
216
Aug 4, 2026
2.8900
3.1000
2.8900
2.9950
2.9950
3,668,875
Aug 3, 2026
2.9400
3.1000
2.9400
2.9950
2.9950
9,780
Jul 31, 2026
2.9400
3.1000
2.8900
2.9950
2.9950
1,004,658
Jul 30, 2026
2.9300
2.9900
2.8900
2.9300
2.9300
520,327
Jul 29, 2026
2.9500
3.1000
2.9300
3.0150
3.0150
76,990
Jul 28, 2026
3.0000
3.0100
2.9300
3.0150
3.0150
55,845
Jul 27, 2026
3.0200
3.1000
2.9700
3.0150
3.0150
19,565
Jul 24, 2026
3.0200
3.0200
3.0200
3.0150
3.0150
963
Jul 23, 2026
3.0200
3.1000
2.9800
3.0150
3.0150
6,941
Jul 22, 2026
3.0100
3.1000
2.9300
3.0150
3.0150
527
Jul 21, 2026
3.0200
3.0200
3.0200
3.0150
3.0150
25,309
Jul 20, 2026
2.9900
3.1000
2.9700
3.0150
3.0150
17,198
Jul 17, 2026
2.9900
3.1000
2.9300
3.0150
3.0150
35,023
Jul 16, 2026
2.9300
3.1000
2.9300
3.0150
3.0150
458,673
Jul 15, 2026
2.9300
3.1000
2.9300
2.9300
2.9300
17,112
Jul 14, 2026
2.9300
3.1000
2.9300
2.9900
2.9900
8,484
Jul 13, 2026
2.9700
3.0100
2.9700
2.9900
2.9900
9,413
Jul 10, 2026
2.9300
3.1000
2.9300
3.0150
3.0150
2,013
Jul 9, 2026
2.9300
3.1000
2.9300
2.9850
2.9850
3,071
Jul 8, 2026
2.9800
3.0100
2.9000
2.9950
2.9950
14,147
Jul 7, 2026
2.8900
3.1000
2.8900
2.9450
2.9450
10,337
Jul 6, 2026
2.8900
3.1000
2.8900
2.9500
2.9500
7,587
Jul 3, 2026
3.0200
3.0500
2.9300
3.0200
3.0200
17,277
Jul 2, 2026
2.9900
3.1000
2.9300
2.9300
2.9300
10,738
Jul 1, 2026
2.9800
3.1000
2.9800
2.9950
2.9950
4,227
Jun 30, 2026
2.8900
3.1000
2.8900
3.0200
3.0200
21,628
Jun 29, 2026
2.9800
3.1000
2.9300
2.9400
2.9400
1,725
Jun 26, 2026
2.9600
3.0000
2.7600
2.9300
2.9300
21,765
Jun 25, 2026
2.9600
3.0000
2.9600
2.9600
2.9600
4,216
Jun 24, 2026
2.9800
3.0000
2.9600
2.9800
2.9800
444
Jun 23, 2026
3.0000
3.0000
2.9800
2.9900
2.9900
11,153
Jun 22, 2026
3.1000
3.1000
2.9800
3.0400
3.0400
20,034
Jun 19, 2026
2.9900
3.0100
2.9900
3.0400
3.0400
9,334
Jun 18, 2026
3.1000
3.1000
2.9600
3.1000
3.1000
9,468
Jun 17, 2026
2.9600
3.0000
2.9600
3.0400
3.0400
16,529
Jun 16, 2026
2.9400
2.9800
2.9400
2.9600
2.9600
178,506
Jun 15, 2026
2.9400
2.9800
2.7600
2.9500
2.9500
10,347
Jun 12, 2026
2.9500
2.9600
2.9000
2.9600
2.9600
276,463
Jun 11, 2026
2.9400
2.9500
2.9400
2.8550
2.8550
10,215
Jun 10, 2026
2.9400
2.9500
2.9300
2.9400
2.9400
10,036,043
Jun 9, 2026
2.9300
2.9400
2.9200
2.9350
2.9350
2,281
Jun 8, 2026
2.9600
2.9600
2.9200
2.9350
2.9350
2,464
Jun 5, 2026
2.9400
2.9500
2.9200
2.9350
2.9350
25,624
Jun 4, 2026
2.9400
2.9400
2.9000
2.8550
2.8550
4,135
Jun 3, 2026
2.9300
2.9300
2.9200
2.9350
2.9350
21,700
Jun 2, 2026
2.9300
2.9300
2.9100
2.9300
2.9300
15,134
Jun 1, 2026
2.9200
2.9500
2.9000
2.9500
2.9500
16,351
May 29, 2026
2.9200
2.9200
2.9100
2.9250
2.9250
36,975
May 28, 2026
2.9100
2.9200
2.9000
2.8550
2.8550
694,478
May 27, 2026
2.9000
2.9200
2.9000
2.8400
2.8400
10,068
May 26, 2026
2.9000
2.9200
2.9000
2.8550
2.8550
8,633
May 22, 2026
2.9100
2.9100
2.9000
2.8550
2.8550
65,678
May 21, 2026
2.9100
2.9200
2.9000
2.8350
2.8350
99,306
May 20, 2026
2.9100
2.9200
2.9000
2.8350
2.8350
34,413
May 19, 2026
2.9100
2.9150
2.9000
2.9050
2.9050
74,540
May 18, 2026
2.9000
2.9100
2.9000
2.8350
2.8350
45,476
May 15, 2026
2.9100
2.9200
2.9000
2.9050
2.9050
38,737
May 14, 2026
2.9200
2.9200
2.9000
2.9100
2.9100
7,703,283
May 13, 2026
2.9200
2.9200
2.9000
2.8400
2.8400
8,821
May 12, 2026
2.9100
2.9200
2.9000
2.8400
2.8400
155,002
May 11, 2026
2.9000
2.9200
2.8900
2.9000
2.9000
430,407
May 8, 2026
2.9000
2.9200
2.9000
2.8350
2.8350
27,350
May 7, 2026
2.9100
2.9200
2.9000
2.9100
2.9100
1,260,457
May 6, 2026
2.9800
2.9800
2.9000
2.9050
2.9050
1,158,560
May 5, 2026
2.9000
2.9200
2.9000
2.8550
2.8550
800,246
May 1, 2026
2.9100
2.9100
2.7600
2.8800
2.8800
22
Apr 30, 2026
2.9100
2.9200
2.9000
2.8350
2.8350
8,193
Apr 29, 2026
2.9000
2.9200
2.8700
2.8950
2.8950
99,414
Apr 28, 2026
2.9000
2.9200
2.9000
2.8400
2.8400
7,509
Apr 27, 2026
2.8300
2.9100
2.8300
2.9000
2.9000
80,918
Apr 24, 2026
2.9100
2.9100
2.7600
2.8350
2.8350
7,883
Apr 23, 2026
2.9000
2.9100
2.9000
2.9050
2.9050
114,345
Apr 22, 2026
2.9100
2.9100
2.8900
2.9000
2.9000
59,656
Apr 21, 2026
2.9100
2.9500
2.9000
2.9250
2.9250
789,909
Apr 20, 2026
2.9200
2.9200
2.7600
2.9000
2.9000
1,065,710
Apr 17, 2026
2.9000
2.9100
2.8700
2.8900
2.8900
422,056
Apr 16, 2026
2.8800
2.9100
2.8700
2.8950
2.8950
4,961,954
Apr 15, 2026
2.8700
2.9000
2.8700
2.8800
2.8800
695,881
Apr 14, 2026
2.8700
3.1000
2.8600
2.9050
2.9050
11,462,373
Apr 13, 2026
3.0200
3.1000
2.7600
2.9300
2.9300
6,866
Apr 10, 2026
3.1000
3.1000
2.7600
2.9300
2.9300
3,753
Apr 9, 2026
0.01835
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 9, 2026
3.0300
3.1000
2.7600
2.9300
2.9300
12,705
Apr 8, 2026
2.9300
3.1000
2.9300
2.9300
2.9117
14,571
Apr 7, 2026
3.0400
3.0400
2.9600
2.9300
2.9117
28,982
Apr 2, 2026
2.9200
3.1000
2.9200
2.9300
2.9117
2,940
Apr 1, 2026
2.9800
3.0700
2.9800
2.9300
2.9117
4,865
Mar 31, 2026
2.8800
3.1000
2.7600
2.9300
2.9117
6,758
Mar 30, 2026
2.7600
3.1000
2.7600
2.9300
2.9117
66
Mar 27, 2026
2.8800
3.1000
2.8500
2.9300
2.9117
55,417
Mar 26, 2026
2.8800
3.1000
2.7600
2.8400
2.8222
1,450
Mar 25, 2026
2.9600
3.1000
2.9500
2.9300
2.9117
40,835
Mar 24, 2026
2.9400
3.1000
2.7600
2.8500
2.8322
18,054
Mar 23, 2026
2.9200
3.1000
2.7600
2.9300
2.9117
13,432
Mar 20, 2026
2.9600
3.1400
2.9000
3.0300
3.0110
40,363
Mar 19, 2026
2.9600
2.9600
2.9600
3.1100
3.0905
33
Mar 18, 2026
3.0400
3.2600
3.0200
3.1100
3.0905
29,623
Mar 17, 2026
3.1000
3.2600
2.9900
3.1100
3.0905
9,420
Mar 16, 2026
3.2600
3.2600
2.9600
3.1100
3.0905
176
Mar 13, 2026
3.0400
3.0400
3.0400
3.0400
3.0210
-
Mar 12, 2026
2.9600
2.9600
2.9600
3.1100
3.0905
609
Mar 11, 2026
3.1250
3.1250
3.0800
3.1100
3.0905
2,007
Mar 10, 2026
3.1400
3.1400
3.1100
3.1100
3.0905
30,071
Mar 9, 2026
2.9600
3.0300
2.9600
3.1100
3.0905
3,480
Mar 6, 2026
3.2350
3.2400
3.1150
3.1100
3.0905
15,980
Mar 5, 2026
3.2400
3.2600
3.2400
3.1100
3.0905
2,707
Mar 4, 2026
3.2600
3.2600
3.1900
3.1100
3.0905
4,550
Mar 3, 2026
3.1000
3.2600
2.9600
3.1100
3.0905
7,821
Mar 2, 2026
3.2400
3.1800
3.1700
3.0700
3.0508
34,986
Feb 27, 2026
3.2000
3.2600
2.9600
3.0800
3.0607
120,534
Feb 26, 2026
3.1600
3.2600
2.9600
3.0800
3.0607
3,023
Feb 25, 2026
3.2000
3.2600
2.9600
3.1100
3.0905
5,343
Feb 24, 2026
3.1800
3.2600
2.9600
3.1100
3.0905
39,920
Feb 23, 2026
2.9600
3.2600
2.9600
3.0600
3.0408
30,799
Feb 20, 2026
3.1100
3.1100
3.1100
3.1100
3.0905
-
Feb 19, 2026
3.2600
3.2600
2.9600
3.1100
3.0905
19
Feb 18, 2026
3.1400
3.2100
3.1200
3.1100
3.0905
13,311
Feb 17, 2026
3.1100
3.1100
3.1100
3.1100
3.0905
-
Feb 16, 2026
3.0600
3.2600
2.9600
3.1100
3.0905
203,167
Feb 13, 2026
3.1100
3.1600
2.9600
3.0600
3.0408
2,985
Feb 12, 2026
3.2000
3.2600
2.9600
3.1100
3.0905
240
Feb 11, 2026
3.1100
3.1100
3.1100
3.1100
3.0905
-
Feb 10, 2026
3.1200
3.1700
2.9200
3.1100
3.0905
18,302
Feb 9, 2026
2.9200
3.2600
2.9200
3.0900
3.0706
10,525
Feb 6, 2026
3.2600
3.2600
3.2600
3.2600
3.2396
681
Feb 5, 2026
3.1500
3.2600
2.9200
3.0900
3.0706
15,271
Feb 4, 2026
3.1800
3.1800
3.1800
3.0900
3.0706
2,210
Feb 3, 2026
2.8400
3.1800
2.8400
3.0900
3.0706
26,450
Feb 2, 2026
3.0000
3.1400
3.0000
2.9900
2.9713
2,383
Jan 30, 2026
3.1200
3.1200
2.8400
3.0600
3.0408
1,063
Jan 29, 2026
2.8400
3.1200
2.8400
2.9800
2.9613
27,713
Jan 28, 2026
2.8400
3.1200
2.8400
2.9800
2.9613
795
Jan 27, 2026
2.8400
3.1200
2.8400
2.9800
2.9613
2,035
Jan 26, 2026
3.1200
3.1400
2.8400
2.9800
2.9613
2,436
Jan 23, 2026
2.9600
3.1400
2.8400
2.9900
2.9713
10,701
Jan 22, 2026
3.0300
3.0500
3.0000
2.9900
2.9713
12,825
Jan 21, 2026
3.0400
3.1400
2.8400
2.9900
2.9713
26,396
Jan 20, 2026
2.9250
3.1100
2.9200
2.9900
2.9713
5,544
Jan 19, 2026
3.0000
3.1400
2.9400
2.9900
2.9713
1,830
Jan 16, 2026
2.8400
3.1600
2.6400
2.9900
2.9713
30,133
Jan 15, 2026
2.6400
2.9400
2.6400
2.7900
2.7725
50,923
Jan 14, 2026
2.9400
2.9400
2.6400
2.7900
2.7725
13,173
Jan 13, 2026
2.8200
2.9400
2.6800
2.7900
2.7725
15,327
Jan 12, 2026
2.7400
2.7400
2.7400
2.8900
2.8719
154
Jan 9, 2026
2.8400
3.0400
2.7400
2.8900
2.8719
3,678
Jan 8, 2026
3.0400
3.0400
2.7400
2.8900
2.8719
2,824
Jan 7, 2026
2.7400
2.7400
2.7400
2.8900
2.8719
486
Jan 6, 2026
2.8400
3.0100
2.7700
2.8900
2.8719
1,820
Jan 5, 2026
2.8600
2.9500
2.8600
2.8900
2.8719
16,585
Jan 2, 2026
2.9300
2.9300
2.9300
2.8900
2.8719
2
Dec 31, 2025
2.8300
3.0400
2.7600
2.8900
2.8719
7,326
Dec 30, 2025
2.8000
2.8050
2.8000
2.9500
2.9315
2,793
Dec 29, 2025
2.8800
2.8800
2.8500
2.9500
2.9315
269
Dec 24, 2025
2.8500
3.1000
2.8000
2.9500
2.9315
3,133
Dec 23, 2025
2.8850
2.8850
2.8000
2.9500
2.9315
2,731
Dec 22, 2025
2.8600
2.9400
2.8600
2.9000
2.8818
14,357
Dec 19, 2025
2.8000
3.1000
2.8000
2.9500
2.9315
3,298
Dec 18, 2025
2.8000
3.1000
2.8000
2.9500
2.9315
5,551
Dec 17, 2025
2.9600
2.9800
2.9100
2.9500
2.9315
130,271
Dec 16, 2025
2.9000
3.1600
2.8000
2.9000
2.8818
10,240
Dec 15, 2025
2.8000
2.8400
2.5000
2.8200
2.8023
76,432
Dec 12, 2025
2.8000
2.8000
2.5000
2.6500
2.6334
2,076
Dec 11, 2025
2.9400
2.9400
2.8000
2.9000
2.8818
829
Dec 10, 2025
2.8000
2.8000
2.8000
2.9000
2.8818
48,138
Dec 9, 2025
3.0000
3.0000
2.9500
2.9000
2.8818
14,073
Dec 8, 2025
2.9800
3.3400
2.8000
2.9000
2.8818
10,024
Dec 5, 2025
3.3400
3.3400
3.0450
3.0700
3.0508
460
Dec 4, 2025
2.9600
3.3400
2.9600
3.0700
3.0508
1,193
Dec 3, 2025
3.0900
3.0900
3.0750
3.0500
3.0309
528
Dec 2, 2025
2.9400
3.1800
2.8400
3.0800
3.0607
41,800
Dec 1, 2025
3.0200
3.1600
2.9600
3.0700
3.0508
32,429
Nov 28, 2025
3.2000
3.2000
2.9000
3.0500
3.0309
563
Nov 27, 2025
3.2400
3.2400
3.0200
3.0600
3.0408
10,708
Nov 26, 2025
3.0600
3.2600
3.0600
3.0700
3.0508
17,225
Nov 25, 2025
3.2400
3.2800
3.0800
3.0700
3.0508
62
Nov 24, 2025
3.1400
3.3400
3.1400
3.2000
3.1800
1,712
Nov 21, 2025
3.2000
3.2800
3.1600
3.2000
3.1800
41,804
Nov 20, 2025
3.2000
3.3000
3.1600
3.2200
3.1998
105,615
Nov 19, 2025
3.2000
3.2800
3.0600
3.2200
3.1998
13,817
Nov 18, 2025
3.1800
3.2800
3.1000
3.2300
3.2098
332,823
Nov 17, 2025
3.1800
3.2600
3.1200
3.1900
3.1700
275,989
Nov 14, 2025
3.1400
3.2000
3.0400
3.1800
3.1601
469,448
Nov 13, 2025
3.1800
3.1900
3.1400
3.1600
3.1402
188,875
Nov 12, 2025
3.2000
3.2200
3.1200
3.0400
3.0210
21,318
Nov 11, 2025
3.1800
3.3000
2.9000
3.0400
3.0210
347,958
Nov 10, 2025
3.1800
3.2600
2.9000
3.0800
3.0607
107,620
