Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.200
-0.120 (-5.17%)
Sep 18, 2025, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 1,200 |
| 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 |
| Sep 8, 2025 | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | -0.43% | 12,064 |
| Sep 5, 2025 | 2.35 | 2.35 | 2.25 | 2.30 | 2.30 | 0.88% | 76,246 |
| Sep 4, 2025 | 2.28 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | 15,995 |
| Sep 3, 2025 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | 1.77% | 19,109 |
| Sep 2, 2025 | 2.33 | 2.35 | 2.26 | 2.26 | 2.26 | -0.44% | 69,687 |
| Sep 1, 2025 | 2.34 | 2.34 | 2.27 | 2.27 | 2.27 | -2.58% | 20,235 |
| Aug 29, 2025 | 2.28 | 2.33 | 2.23 | 2.33 | 2.33 | 2.64% | 66,599 |
| Aug 28, 2025 | 2.28 | 2.32 | 2.25 | 2.27 | 2.27 | -0.44% | 57,848 |
| Aug 27, 2025 | 2.29 | 2.29 | 2.26 | 2.28 | 2.28 | 0.88% | 141,441 |
| Aug 26, 2025 | 2.31 | 2.31 | 2.24 | 2.26 | 2.26 | -0.88% | 121,578 |
| Aug 25, 2025 | 2.31 | 2.31 | 2.26 | 2.28 | 2.28 | 0.44% | 32,741 |
| Aug 22, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 0.89% | 517,694 |
| Aug 21, 2025 | 2.29 | 2.31 | 2.24 | 2.25 | 2.25 | -1.75% | 94,200 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.27 | 2.29 | 2.29 | - | 89,417 |
| Aug 19, 2025 | 2.28 | 2.30 | 2.27 | 2.29 | 2.29 | 0.44% | 92,958 |
| Aug 18, 2025 | 2.32 | 2.32 | 2.27 | 2.28 | 2.28 | -0.44% | 238,405 |
| Aug 15, 2025 | 2.27 | 2.30 | 2.27 | 2.29 | 2.29 | - | 92,333 |
| Aug 14, 2025 | 2.26 | 2.29 | 2.25 | 2.29 | 2.29 | 1.33% | 156,972 |
| Aug 13, 2025 | 2.25 | 2.30 | 2.23 | 2.26 | 2.26 | 0.89% | 455,819 |
| Aug 12, 2025 | 2.24 | 2.25 | 2.21 | 2.24 | 2.24 | 0.90% | 31,002 |
| Aug 11, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | -0.45% | 27,644 |
| Aug 8, 2025 | 2.18 | 2.24 | 2.16 | 2.23 | 2.23 | 3.24% | 245,150 |
| Aug 7, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | 0.47% | 33,910 |
| Aug 6, 2025 | 2.12 | 2.15 | 2.10 | 2.15 | 2.15 | 1.42% | 143,492 |
| Aug 5, 2025 | 2.15 | 2.16 | 2.10 | 2.12 | 2.12 | - | 160,601 |
| Aug 4, 2025 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 157,797 |
| Aug 1, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 300,408 |
| Jul 31, 2025 | 2.09 | 2.15 | 2.07 | 2.08 | 2.08 | 0.48% | 396,376 |
| Jul 30, 2025 | 2.07 | 2.08 | 2.04 | 2.07 | 2.07 | 1.97% | 164,230 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 203,837 |
| Jul 28, 2025 | 2.14 | 2.16 | 2.05 | 2.05 | 2.05 | -2.84% | 75,787 |
| Jul 25, 2025 | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | 2.93% | 154,574 |
| Jul 24, 2025 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | - | 174,314 |
| Jul 23, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 175,232 |
| Jul 22, 2025 | 2.03 | 2.04 | 2.02 | 2.04 | 2.04 | 0.49% | 46,478 |
| Jul 21, 2025 | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | -0.49% | 88,898 |
| Jul 18, 2025 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | 0.49% | 135,479 |
| Jul 17, 2025 | 2.02 | 2.07 | 2.01 | 2.03 | 2.03 | 0.50% | 161,429 |
| Jul 16, 2025 | 2.05 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 337,522 |
| Jul 15, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 140,454 |
| Jul 14, 2025 | 2.10 | 2.11 | 2.09 | 2.09 | 2.09 | -0.95% | 61,148 |
| Jul 11, 2025 | 2.15 | 2.17 | 2.10 | 2.11 | 2.11 | -0.47% | 1,390,657 |