Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.940
+0.020 (0.68%)
Jul 31, 2026, 8:12 AM GMT
ISE:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 1,062,855 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 106,363 |
| Jul 28, 2026 | 3.03 | 3.03 | 2.99 | 3.00 | 3.00 | -0.66% | 118,196 |
| Jul 27, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.33% | 324,865 |
| Jul 24, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 0.33% | 191,508 |
| Jul 23, 2026 | 3.03 | 3.03 | 3.00 | 3.02 | 3.02 | -0.33% | 1,357,209 |
| Jul 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.03 | 0.33% | 164,411 |
| Jul 21, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.02 | 0.33% | 332,156 |
| Jul 20, 2026 | 2.97 | 3.03 | 2.97 | 3.01 | 3.01 | -0.66% | 206,374 |
| Jul 17, 2026 | 2.98 | 3.03 | 2.98 | 3.03 | 3.03 | 0.66% | 350,437 |
| Jul 16, 2026 | 2.97 | 3.03 | 2.97 | 3.01 | 3.01 | 0.67% | 159,146 |
| Jul 15, 2026 | 3.01 | 3.02 | 2.99 | 2.99 | 2.99 | -0.66% | 92,814 |
| Jul 14, 2026 | 3.02 | 3.02 | 2.99 | 3.01 | 3.01 | 0.33% | 471,982 |
| Jul 13, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | 0.33% | 141,435 |
| Jul 10, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | - | 158,058 |
| Jul 9, 2026 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -0.33% | 543,862 |
| Jul 8, 2026 | 3.05 | 3.05 | 2.99 | 3.00 | 3.00 | -0.33% | 83,735 |
| Jul 7, 2026 | 3.04 | 3.04 | 2.99 | 3.01 | 3.01 | - | 208,193 |
| Jul 6, 2026 | 3.01 | 3.01 | 2.99 | 3.01 | 3.01 | 0.67% | 531,098 |
| Jul 3, 2026 | 3.02 | 3.04 | 2.99 | 2.99 | 2.99 | -1.32% | 153,122 |
| Jul 2, 2026 | 3.00 | 3.04 | 2.99 | 3.03 | 3.03 | 1.34% | 396,068 |
| Jul 1, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 77,235 |
| Jun 30, 2026 | 2.98 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 639,952 |
| Jun 29, 2026 | 2.97 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 54,607 |
| Jun 26, 2026 | 3.00 | 3.00 | 2.98 | 3.00 | 3.00 | 1.01% | 71,968 |
| Jun 25, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | - | 221,777 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | - | 236,614 |
| Jun 23, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | -1.00% | 347,601 |
| Jun 22, 2026 | 3.05 | 3.05 | 2.98 | 3.00 | 3.00 | -0.33% | 243,629 |
| Jun 19, 2026 | 3.03 | 3.03 | 3.00 | 3.01 | 3.01 | 0.33% | 131,392 |
| Jun 18, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 420,815 |
| Jun 17, 2026 | 2.97 | 3.01 | 2.96 | 3.00 | 3.00 | 1.35% | 1,816,454 |
| Jun 16, 2026 | 2.97 | 2.98 | 2.96 | 2.96 | 2.96 | -0.34% | 248,016 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | 0.34% | 799,634 |
| Jun 12, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 0.34% | 1,261,993 |
| Jun 11, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 2,707,010 |
| Jun 10, 2026 | 2.95 | 2.95 | 2.93 | 2.95 | 2.95 | 0.68% | 70,486 |
| Jun 9, 2026 | 2.93 | 2.94 | 2.93 | 2.93 | 2.93 | 0.34% | 34,241 |
| Jun 8, 2026 | 2.94 | 2.95 | 2.92 | 2.92 | 2.92 | -1.02% | 891,189 |
| Jun 5, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 0.34% | 5,821,375 |
| Jun 4, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | 0.34% | 257,880 |
| Jun 3, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | - | 389,043 |
| Jun 2, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | - | 76,202 |
| Jun 1, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 1.03% | 283,079 |
| May 29, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 262,261 |
| May 28, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 66,426 |
| May 27, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 390,211 |
| May 26, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | - | 379,940 |
| May 25, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 162,617 |
| May 22, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | - | 233,068 |