Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 3.070
+0.280 (10.04%)
At close: Jan 16, 2026
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 2.83 | 2.84 | 2.77 | 2.79 | 2.79 | -0.36% | 82,482 |
| Jan 7, 2026 | 2.80 | 2.83 | 2.72 | 2.80 | 2.80 | - | 311,995 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -3.45% | 243,419 |
| Jan 5, 2026 | 2.97 | 2.97 | 2.87 | 2.90 | 2.90 | -1.02% | 155,601 |
| Jan 2, 2026 | 2.85 | 2.95 | 2.85 | 2.93 | 2.93 | 2.45% | 69,040 |
| Dec 31, 2025 | 2.83 | 2.86 | 2.78 | 2.86 | 2.86 | 1.78% | 125,955 |
| Dec 30, 2025 | 2.85 | 2.85 | 2.77 | 2.81 | 2.81 | -2.09% | 303,459 |
| Dec 29, 2025 | 2.92 | 2.92 | 2.85 | 2.87 | 2.87 | 0.35% | 129,313 |
| Dec 24, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | -0.69% | 18,218 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.87 | 2.88 | 2.88 | - | 70,511 |
| Dec 22, 2025 | 2.92 | 2.94 | 2.85 | 2.88 | 2.88 | -0.69% | 207,383 |
| Dec 19, 2025 | 2.88 | 2.92 | 2.82 | 2.90 | 2.90 | 1.40% | 112,550 |
| Dec 18, 2025 | 2.87 | 2.88 | 2.82 | 2.86 | 2.86 | -1.04% | 233,401 |
| Dec 17, 2025 | 2.92 | 2.99 | 2.88 | 2.89 | 2.89 | -0.34% | 128,658 |
| Dec 16, 2025 | 2.80 | 2.94 | 2.80 | 2.90 | 2.90 | 3.57% | 374,305 |
| Dec 15, 2025 | 2.87 | 2.87 | 2.75 | 2.80 | 2.80 | 1.82% | 741,915 |
| Dec 12, 2025 | 2.85 | 2.87 | 2.73 | 2.75 | 2.75 | -5.17% | 347,984 |
| Dec 11, 2025 | 2.92 | 2.96 | 2.88 | 2.90 | 2.90 | -0.68% | 112,476 |
| Dec 10, 2025 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -2.01% | 64,417 |
| Dec 9, 2025 | 2.93 | 3.00 | 2.93 | 2.98 | 2.98 | 1.02% | 164,149 |
| Dec 8, 2025 | 2.99 | 3.05 | 2.89 | 2.95 | 2.95 | -3.28% | 371,038 |
| Dec 5, 2025 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | - | 138,825 |
| Dec 4, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -2.24% | 1,197,731 |
| Dec 3, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | 0.32% | 177,178 |
| Dec 2, 2025 | 3.05 | 3.18 | 3.01 | 3.11 | 3.11 | 1.97% | 202,870 |
| Dec 1, 2025 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | - | 652,560 |
| Nov 28, 2025 | 3.03 | 3.11 | 3.03 | 3.05 | 3.05 | -1.29% | 408,767 |
| Nov 27, 2025 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 262,908 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.08 | 3.14 | 3.14 | -1.57% | 133,900 |
| Nov 25, 2025 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 0.63% | 229,505 |
| Nov 24, 2025 | 3.19 | 3.27 | 3.13 | 3.17 | 3.17 | -0.94% | 1,450,915 |
| Nov 21, 2025 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | - | 1,598,474 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | - | 339,413 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 193,017 |
| Nov 18, 2025 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 785,204 |
| 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 |