Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.930
-0.090 (-2.98%)
Mar 20, 2026, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.10 | 3.11 | 3.02 | 3.02 | 3.02 | -2.27% | 59,666 |
| Mar 18, 2026 | 3.04 | 3.15 | 3.04 | 3.09 | 3.09 | -0.64% | 271,049 |
| Mar 17, 2026 | 3.02 | 3.15 | 3.02 | 3.11 | 3.11 | 2.30% | 175,296 |
| Mar 16, 2026 | 2.97 | 3.10 | 2.97 | 3.04 | 3.04 | - | 175,148 |
| Mar 13, 2026 | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | -0.33% | 145,648 |
| Mar 12, 2026 | 3.05 | 3.12 | 3.01 | 3.05 | 3.05 | -1.61% | 434,755 |
| Mar 11, 2026 | 3.05 | 3.14 | 3.05 | 3.10 | 3.10 | -0.64% | 112,054 |
| Mar 10, 2026 | 3.08 | 3.15 | 3.05 | 3.12 | 3.12 | 2.63% | 481,934 |
| Mar 9, 2026 | 3.02 | 3.07 | 2.99 | 3.04 | 3.04 | -0.98% | 141,995 |
| Mar 6, 2026 | 3.23 | 3.24 | 3.03 | 3.07 | 3.07 | -4.95% | 241,628 |
| Mar 5, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.23 | 0.94% | 221,759 |
| Mar 4, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | 1.59% | 596,213 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.01 | 3.15 | 3.15 | -0.63% | 259,796 |
| Mar 2, 2026 | 3.15 | 3.18 | 3.15 | 3.17 | 3.17 | -0.31% | 533,299 |
| Feb 27, 2026 | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 909,374 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | - | 242,115 |
| Feb 25, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.20 | 0.95% | 175,922 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.17 | 0.63% | 91,681 |
| Feb 23, 2026 | 3.19 | 3.28 | 3.15 | 3.15 | 3.15 | -1.56% | 164,965 |
| Feb 20, 2026 | 3.19 | 3.21 | 3.16 | 3.20 | 3.20 | 0.31% | 49,894 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.13 | 3.19 | 3.19 | 0.31% | 231,295 |
| Feb 18, 2026 | 3.19 | 3.22 | 3.15 | 3.18 | 3.18 | 0.95% | 792,773 |
| Feb 17, 2026 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 1.61% | 238,431 |
| Feb 16, 2026 | 3.11 | 3.12 | 3.08 | 3.10 | 3.10 | -0.64% | 286,465 |
| Feb 13, 2026 | 3.11 | 3.13 | 3.06 | 3.12 | 3.12 | 0.32% | 84,590 |
| Feb 12, 2026 | 3.11 | 3.14 | 3.10 | 3.11 | 3.11 | -0.64% | 880,632 |
| Feb 11, 2026 | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.63% | 111,476 |
| Feb 10, 2026 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.64% | 102,810 |
| Feb 9, 2026 | 3.12 | 3.17 | 3.08 | 3.13 | 3.13 | 0.32% | 87,556 |
| Feb 6, 2026 | 3.10 | 3.17 | 3.10 | 3.12 | 3.12 | 0.65% | 30,552 |
| Feb 5, 2026 | 3.16 | 3.16 | 3.08 | 3.10 | 3.10 | -1.59% | 66,647 |
| Feb 4, 2026 | 3.12 | 3.20 | 3.11 | 3.15 | 3.15 | 0.32% | 102,254 |
| Feb 3, 2026 | 3.12 | 3.18 | 3.06 | 3.14 | 3.14 | 2.61% | 164,966 |
| Feb 2, 2026 | 3.11 | 3.12 | 3.02 | 3.06 | 3.06 | -1.29% | 40,021 |
| Jan 30, 2026 | 3.09 | 3.14 | 3.06 | 3.10 | 3.10 | 1.31% | 91,935 |
| Jan 29, 2026 | 3.10 | 3.13 | 3.00 | 3.06 | 3.06 | -0.65% | 94,805 |
| Jan 28, 2026 | 3.05 | 3.13 | 3.00 | 3.08 | 3.08 | 1.99% | 60,754 |
| Jan 27, 2026 | 3.09 | 3.09 | 2.97 | 3.02 | 3.02 | - | 143,460 |
| Jan 26, 2026 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | -0.98% | 138,532 |
| Jan 23, 2026 | 3.05 | 3.05 | 2.99 | 3.05 | 3.05 | - | 473,207 |
| Jan 22, 2026 | 3.10 | 3.10 | 2.98 | 3.05 | 3.05 | 0.66% | 903,459 |
| Jan 21, 2026 | 3.00 | 3.15 | 3.00 | 3.03 | 3.03 | 2.02% | 751,554 |
| Jan 20, 2026 | 2.95 | 2.99 | 2.90 | 2.97 | 2.97 | - | 154,699 |
| Jan 19, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -3.26% | 101,179 |
| Jan 16, 2026 | 2.77 | 3.07 | 2.77 | 3.07 | 3.07 | 10.04% | 320,112 |
| Jan 15, 2026 | 2.85 | 2.85 | 2.68 | 2.79 | 2.79 | - | 186,903 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.77 | 2.79 | 2.79 | - | 225,789 |
| Jan 13, 2026 | 2.77 | 2.81 | 2.71 | 2.79 | 2.79 | 0.72% | 176,006 |
| Jan 12, 2026 | 2.79 | 2.81 | 2.74 | 2.77 | 2.77 | -0.72% | 122,928 |
| Jan 9, 2026 | 2.81 | 2.82 | 2.76 | 2.79 | 2.79 | - | 1,281,268 |