Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.980
-0.020 (-0.67%)
Oct 21, 2026, 4:30 PM IST
ISE:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 44,190 |
| Oct 20, 2026 | 3.00 | 3.02 | 2.99 | 3.00 | 3.00 | - | 501,930 |
| Oct 19, 2026 | 3.02 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 214,875 |
| Oct 16, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | - | 41,369 |
| Oct 15, 2026 | 3.02 | 3.02 | 3.00 | 3.01 | 3.01 | 0.33% | 92,706 |
| Oct 14, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.66% | 52,467 |
| Oct 13, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 375,447 |
| Oct 12, 2026 | 3.02 | 3.05 | 3.00 | 3.03 | 3.03 | 0.66% | 882,241 |
| Oct 9, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | 1.35% | 1,365,298 |
| Oct 8, 2026 | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -0.67% | 96,992 |
| Oct 7, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -0.33% | 61,387 |
| Oct 6, 2026 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | - | 135,445 |
| Oct 5, 2026 | 3.00 | 3.04 | 2.99 | 3.00 | 3.00 | 1.01% | 399,679 |
| Oct 2, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | - | 1,232,903 |
| Oct 1, 2026 | 2.97 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 133,903 |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 54,421 |
| Sep 29, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | -0.67% | 56,975 |
| Sep 28, 2026 | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 125,907 |
| Sep 25, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.34% | 72,613 |
| Sep 24, 2026 | 2.95 | 2.97 | 2.95 | 2.95 | 2.95 | -0.34% | 72,623 |
| Sep 23, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.34% | 63,803 |
| Sep 22, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 23,055 |
| Sep 21, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.67% | 114,126 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 7,752,630 |
| Sep 17, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | - | 270,865 |
| Sep 16, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | - | 267,605 |
| Sep 15, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | 0.34% | 274,296 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | - | 369,241 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | - | 433,338 |
| Sep 10, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | - | 297,269 |
| Sep 9, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 323,697 |
| Sep 8, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 521,670 |
| Sep 7, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 829,132 |
| Sep 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 146,092 |
| Sep 3, 2026 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | -0.34% | 55,924 |
| Sep 2, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 82,696 |
| Sep 1, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.34% | 256,587 |
| Aug 31, 2026 | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | - | 307,020 |
| Aug 28, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.34% | 208,417 |
| Aug 27, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 347,430 |
| Aug 26, 2026 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | 0.34% | 416,114 |
| Aug 25, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - | 270,481 |
| Aug 24, 2026 | 2.96 | 2.96 | 2.93 | 2.94 | 2.94 | - | 98,131 |
| Aug 21, 2026 | 2.96 | 2.96 | 2.91 | 2.94 | 2.94 | - | 586,152 |
| Aug 20, 2026 | 2.94 | 2.94 | 2.93 | 2.94 | 2.94 | 0.34% | 215,670 |
| Aug 19, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.68% | 74,886 |
| Aug 18, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.95 | 0.34% | 32,022 |
| Aug 17, 2026 | 2.94 | 2.95 | 2.94 | 2.94 | 2.94 | - | 200,174 |
| Aug 14, 2026 | 2.95 | 2.95 | 2.93 | 2.94 | 2.94 | -0.34% | 247,881 |
| Aug 13, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | - | 74,252 |