Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 3.180
-0.020 (-0.63%)
At close: Feb 27, 2026
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |