Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.940
+0.010 (0.34%)
Aug 20, 2026, 4:30 PM GMT
ISE:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 130,353 |
| Aug 11, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | - | 95,192 |
| Aug 10, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.95 | - | 78,853 |
| Aug 7, 2026 | 2.96 | 2.96 | 2.94 | 2.95 | 2.95 | - | 204,701 |
| Aug 6, 2026 | 2.95 | 2.96 | 2.95 | 2.95 | 2.95 | - | 108,296 |
| Aug 5, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 958,324 |
| Aug 4, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.34% | 141,198 |
| Aug 3, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | -0.34% | 247,860 |
| Jul 31, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | 1.71% | 2,291,677 |
| 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 |