Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 3.200
+0.010 (0.31%)
Nov 17, 2025, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.18 | 3.21 | 3.09 | 3.20 | 3.20 | 0.31% | 373,110 |
| Nov 14, 2025 | 3.15 | 3.20 | 3.06 | 3.19 | 3.19 | 0.63% | 1,846,632 |
| Nov 13, 2025 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -1.25% | 430,750 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | - | 144,558 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.17 | 3.21 | 3.21 | 0.31% | 1,038,162 |
| Nov 10, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | 0.63% | 3,920,700 |
| Nov 7, 2025 | 3.20 | 3.21 | 3.13 | 3.18 | 3.18 | -0.93% | 911,077 |
| Nov 6, 2025 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 2.88% | 2,885,834 |
| Nov 5, 2025 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | 1.63% | 1,012,755 |
| Nov 4, 2025 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | 0.99% | 517,171 |
| Nov 3, 2025 | 2.97 | 3.05 | 2.92 | 3.04 | 3.04 | 4.83% | 1,109,625 |
| Oct 31, 2025 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | - | 1,325,432 |
| Oct 30, 2025 | 2.71 | 2.91 | 2.61 | 2.90 | 2.90 | 23.40% | 1,440,547 |
| Oct 29, 2025 | 2.34 | 2.39 | 2.34 | 2.35 | 2.35 | 0.43% | 112,540 |
| Oct 28, 2025 | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | - | 192,761 |
| Oct 27, 2025 | 2.30 | 2.35 | 2.30 | 2.34 | 2.34 | 0.43% | 46,639 |
| Oct 24, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | 0.43% | 31,343 |
| Oct 23, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 40,181 |
| Oct 22, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | 0.88% | 103,130 |
| Oct 21, 2025 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -1.30% | 81,076 |
| Oct 20, 2025 | 2.30 | 2.36 | 2.28 | 2.31 | 2.31 | 0.87% | 142,293 |
| Oct 17, 2025 | 2.26 | 2.30 | 2.17 | 2.29 | 2.29 | -0.43% | 161,032 |
| Oct 16, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | 94,843 |
| Oct 15, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 16,135 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | -1.32% | 136,661 |
| Oct 13, 2025 | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | -0.87% | 48,825 |
| Oct 10, 2025 | 2.25 | 2.30 | 2.23 | 2.30 | 2.30 | 1.77% | 249,374 |
| Oct 9, 2025 | 2.28 | 2.30 | 2.24 | 2.26 | 2.26 | 0.44% | 236,336 |
| Oct 8, 2025 | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | 2.27% | 180,516 |
| Oct 7, 2025 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -1.79% | 75,972 |
| Oct 6, 2025 | 2.22 | 2.24 | 2.19 | 2.24 | 2.24 | 1.36% | 18,068 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.15 | 2.21 | 2.21 | 0.45% | 825,862 |
| Oct 2, 2025 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 43,237 |
| Oct 1, 2025 | 2.26 | 2.30 | 2.25 | 2.26 | 2.26 | -2.16% | 142,152 |
| Sep 30, 2025 | 2.30 | 2.31 | 2.22 | 2.31 | 2.31 | 2.67% | 78,204 |
| Sep 29, 2025 | 2.25 | 2.31 | 2.25 | 2.25 | 2.25 | -2.17% | 52,986 |
| Sep 26, 2025 | 2.27 | 2.30 | 2.23 | 2.30 | 2.30 | 1.77% | 143,817 |
| Sep 25, 2025 | 2.23 | 2.26 | 2.19 | 2.26 | 2.26 | 1.35% | 42,925 |
| Sep 24, 2025 | 2.20 | 2.23 | 2.18 | 2.23 | 2.23 | -0.45% | 148,872 |
| Sep 23, 2025 | 2.21 | 2.24 | 2.20 | 2.24 | 2.24 | -0.88% | 93,738 |
| Sep 22, 2025 | 2.23 | 2.26 | 2.22 | 2.26 | 2.26 | 1.80% | 35,579 |
| Sep 19, 2025 | 2.30 | 2.30 | 2.20 | 2.22 | 2.22 | 0.91% | 1,947,864 |
| Sep 18, 2025 | 2.32 | 2.32 | 2.20 | 2.20 | 2.20 | -5.17% | 39,622 |
| Sep 17, 2025 | 2.20 | 2.32 | 2.20 | 2.32 | 2.32 | 3.11% | 43,963 |
| Sep 16, 2025 | 2.35 | 2.35 | 2.19 | 2.25 | 2.25 | -3.02% | 383,329 |
| Sep 15, 2025 | 2.28 | 2.33 | 2.28 | 2.32 | 2.32 | 1.75% | 20,891 |
| Sep 12, 2025 | 2.27 | 2.32 | 2.27 | 2.28 | 2.28 | - | 209,517 |
| Sep 11, 2025 | 2.31 | 2.31 | 2.28 | 2.28 | 2.28 | - | 27,443 |
| Sep 10, 2025 | 2.37 | 2.37 | 2.24 | 2.28 | 2.28 | - | 45,160 |
| Sep 9, 2025 | 2.28 | 2.34 | 2.28 | 2.28 | 2.28 | -0.44% | 8,618 |