Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 3.000
+0.010 (0.33%)
Jul 10, 2026, 9:34 AM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -0.34% | 119,429 |
| May 20, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | - | 164,313 |
| May 19, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 414,296 |
| May 18, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.68% | 114,664 |
| May 15, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | - | 142,569 |
| May 14, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 392,789 |
| May 13, 2026 | 2.92 | 2.92 | 2.91 | 2.92 | 2.92 | 0.34% | 222,198 |
| May 12, 2026 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | - | 667,693 |
| May 11, 2026 | 2.92 | 2.92 | 2.90 | 2.91 | 2.91 | - | 163,819 |
| May 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 131,103 |
| May 7, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | 0.34% | 2,524,255 |
| May 6, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 471,603 |
| May 5, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 1,294,019 |
| Apr 30, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 8,383,033 |
| Apr 29, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 695,838 |