Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.080
0.00 (0.00%)
Aug 1, 2025, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | - | 254,409 |
| 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 |
| Jul 10, 2025 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | 0.47% | 87,487 |
| Jul 9, 2025 | 2.10 | 2.13 | 2.10 | 2.11 | 2.11 | -0.47% | 250,318 |
| Jul 8, 2025 | 2.10 | 2.17 | 2.10 | 2.12 | 2.12 | 1.92% | 824,111 |
| Jul 7, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.08 | 0.48% | 96,053 |
| Jul 4, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.98% | 55,181 |
| Jul 3, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 656,328 |
| Jul 2, 2025 | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 597,129 |
| Jul 1, 2025 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | - | 332,002 |
| Jun 30, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 155,391 |
| Jun 27, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 396,384 |
| Jun 26, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 28,236 |
| Jun 25, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 3.63% | 132,152 |
| Jun 24, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 37,240 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.49% | 371,254 |
| Jun 20, 2025 | 1.96 | 2.03 | 1.92 | 2.02 | 2.02 | 4.12% | 1,190,506 |
| Jun 19, 2025 | 1.93 | 1.95 | 1.88 | 1.94 | 1.94 | - | 121,859 |
| Jun 18, 2025 | 1.86 | 1.94 | 1.83 | 1.94 | 1.94 | 3.19% | 451,072 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.87 | 1.88 | 1.88 | - | 347,546 |
| Jun 16, 2025 | 1.83 | 1.90 | 1.83 | 1.88 | 1.88 | -1.05% | 289,791 |
| Jun 13, 2025 | 1.86 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 378,917 |
| Jun 12, 2025 | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | - | 80,866 |
| Jun 11, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 123,358 |
| Jun 10, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 91,488 |
| Jun 9, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 1.68% | 75,633 |
| Jun 6, 2025 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 29,457 |
| Jun 5, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | -1.67% | 19,899 |
| Jun 4, 2025 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | - | 452,970 |
| Jun 3, 2025 | 1.80 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 134,279 |
| Jun 2, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | - | 187,259 |
| May 30, 2025 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 106,342 |
| May 29, 2025 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | 119,377 |
| May 28, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | 129,781 |
| May 27, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 6,734 |
| May 26, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 5,207 |