Skip to main content
logo
Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland flag Ireland · Delayed Price · Currency is EUR
2.270
-0.010 (-0.44%)
Aug 28, 2025, 4:30 PM GMT

ISE:PTSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252.282.322.282.312.311.32%16,733
Aug 27, 20252.292.292.272.282.280.88%131,441
Aug 26, 20252.312.312.242.262.26-0.88%121,578
Aug 25, 20252.312.312.262.282.280.44%32,741
Aug 22, 20252.242.272.242.272.270.89%517,694
Aug 21, 20252.292.312.242.252.25-1.75%94,200
Aug 20, 20252.302.302.272.292.29-89,417
Aug 19, 20252.282.302.272.292.290.44%92,958
Aug 18, 20252.322.322.272.282.28-0.44%238,405
Aug 15, 20252.272.302.272.292.29-92,333
Aug 14, 20252.262.292.252.292.291.33%156,972
Aug 13, 20252.252.302.232.262.260.89%455,819
Aug 12, 20252.242.252.212.242.240.90%31,002
Aug 11, 20252.242.242.202.222.22-0.45%27,644
Aug 8, 20252.182.242.162.232.233.24%245,150
Aug 7, 20252.152.172.152.162.160.47%33,910
Aug 6, 20252.122.152.102.152.151.42%143,492
Aug 5, 20252.152.162.102.122.12-160,601
Aug 4, 20252.102.132.082.122.121.92%157,797
Aug 1, 20252.082.082.022.082.08-300,408
Jul 31, 20252.092.152.072.082.080.48%396,376
Jul 30, 20252.072.082.042.072.071.97%164,230
Jul 29, 20252.082.082.032.032.03-0.98%203,837
Jul 28, 20252.142.162.052.052.05-2.84%75,787
Jul 25, 20252.052.122.052.112.112.93%154,574
Jul 24, 20252.052.062.022.052.05-174,314
Jul 23, 20252.052.052.022.052.050.49%175,232
Jul 22, 20252.032.042.022.042.040.49%46,478
Jul 21, 20252.092.092.022.032.03-0.49%88,898
Jul 18, 20252.022.072.022.042.040.49%135,479
Jul 17, 20252.022.072.012.032.030.50%161,429
Jul 16, 20252.052.072.022.022.02-1.46%337,522
Jul 15, 20252.092.092.052.052.05-1.91%140,454
Jul 14, 20252.102.112.092.092.09-0.95%61,148
Jul 11, 20252.152.172.102.112.11-0.47%1,390,657
Jul 10, 20252.142.142.112.122.120.47%87,487
Jul 9, 20252.102.132.102.112.11-0.47%250,318
Jul 8, 20252.102.172.102.122.121.92%824,111
Jul 7, 20252.082.102.072.082.080.48%96,053
Jul 4, 20252.062.082.052.072.070.98%55,181
Jul 3, 20252.002.052.002.052.050.99%656,328
Jul 2, 20252.042.052.022.032.03-0.49%597,129
Jul 1, 20252.032.042.012.042.04-332,002
Jun 30, 20252.002.041.992.042.042.00%155,391
Jun 27, 20252.002.021.982.002.001.01%396,384
Jun 26, 20252.002.001.971.981.98-1.00%28,236
Jun 25, 20251.952.001.942.002.003.63%132,152
Jun 24, 20252.002.001.931.931.93-3.02%37,240
Jun 23, 20252.002.001.981.991.99-1.49%371,254
Jun 20, 20251.962.031.922.022.024.12%1,190,506