Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland · Delayed Price · Currency is EUR 2.910
+0.010 (0.34%)
Apr 30, 2026, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 533,312 |
| Apr 27, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | 0.34% | 1,465,911 |
| Apr 24, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 5,342,467 |
| Apr 23, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.91 | - | 3,513,873 |
| Apr 22, 2026 | 2.91 | 2.91 | 2.90 | 2.91 | 2.91 | 0.34% | 9,301,265 |
| Apr 21, 2026 | 2.91 | 2.92 | 2.90 | 2.90 | 2.90 | -0.34% | 1,609,685 |
| Apr 20, 2026 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | 0.69% | 10,069,560 |
| Apr 17, 2026 | 2.90 | 2.91 | 2.89 | 2.89 | 2.89 | -0.34% | 10,545,711 |
| Apr 16, 2026 | 2.89 | 2.91 | 2.88 | 2.90 | 2.90 | 0.69% | 8,671,976 |
| Apr 15, 2026 | 2.88 | 2.90 | 2.88 | 2.88 | 2.88 | - | 9,794,833 |
| Apr 14, 2026 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -4.32% | 49,697,592 |
| Apr 13, 2026 | 3.00 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 47,684 |
| Apr 10, 2026 | 3.05 | 3.05 | 2.99 | 3.02 | 3.02 | 1.00% | 24,060 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.97 | 2.99 | 2.99 | -0.33% | 92,036 |
| Apr 8, 2026 | 3.06 | 3.07 | 3.00 | 3.00 | 2.98 | - | 106,069 |
| Apr 7, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 2.98 | 2.39% | 183,790 |
| Apr 2, 2026 | 2.96 | 2.97 | 2.91 | 2.93 | 2.91 | -1.35% | 177,681 |
| Apr 1, 2026 | 2.99 | 2.99 | 2.96 | 2.97 | 2.95 | 1.71% | 87,060 |
| Mar 31, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.90 | 1.04% | 138,373 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.86 | 2.89 | 2.87 | 0.35% | 227,582 |
| Mar 27, 2026 | 2.88 | 2.92 | 2.85 | 2.88 | 2.86 | - | 296,769 |
| Mar 26, 2026 | 2.94 | 2.94 | 2.86 | 2.88 | 2.86 | -2.70% | 298,890 |
| Mar 25, 2026 | 2.96 | 3.00 | 2.94 | 2.96 | 2.94 | 0.68% | 179,438 |
| Mar 24, 2026 | 2.94 | 2.97 | 2.89 | 2.94 | 2.92 | - | 164,384 |
| Mar 23, 2026 | 2.86 | 3.00 | 2.82 | 2.94 | 2.92 | 0.34% | 270,850 |
| Mar 20, 2026 | 3.00 | 3.05 | 2.91 | 2.93 | 2.91 | -2.98% | 177,823 |
| Mar 19, 2026 | 3.10 | 3.11 | 3.02 | 3.02 | 3.00 | -2.27% | 59,666 |
| Mar 18, 2026 | 3.04 | 3.15 | 3.04 | 3.09 | 3.07 | -0.64% | 271,049 |
| Mar 17, 2026 | 3.02 | 3.15 | 3.02 | 3.11 | 3.09 | 2.30% | 175,296 |
| Mar 16, 2026 | 2.97 | 3.10 | 2.97 | 3.04 | 3.02 | - | 175,148 |
| Mar 13, 2026 | 2.98 | 3.08 | 2.98 | 3.04 | 3.02 | -0.33% | 145,648 |
| Mar 12, 2026 | 3.05 | 3.12 | 3.01 | 3.05 | 3.03 | -1.61% | 434,755 |
| Mar 11, 2026 | 3.05 | 3.14 | 3.05 | 3.10 | 3.08 | -0.64% | 112,054 |
| Mar 10, 2026 | 3.08 | 3.15 | 3.05 | 3.12 | 3.10 | 2.63% | 481,934 |
| Mar 9, 2026 | 3.02 | 3.07 | 2.99 | 3.04 | 3.02 | -0.98% | 141,995 |
| Mar 6, 2026 | 3.23 | 3.24 | 3.03 | 3.07 | 3.05 | -4.95% | 241,628 |
| Mar 5, 2026 | 3.20 | 3.25 | 3.20 | 3.23 | 3.21 | 0.94% | 221,759 |
| Mar 4, 2026 | 3.19 | 3.23 | 3.19 | 3.20 | 3.18 | 1.59% | 596,213 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.01 | 3.15 | 3.13 | -0.63% | 259,796 |
| Mar 2, 2026 | 3.15 | 3.18 | 3.15 | 3.17 | 3.15 | -0.31% | 533,299 |
| Feb 27, 2026 | 3.22 | 3.24 | 3.18 | 3.18 | 3.16 | -0.63% | 909,374 |
| Feb 26, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.18 | - | 242,115 |
| Feb 25, 2026 | 3.17 | 3.23 | 3.16 | 3.20 | 3.18 | 0.95% | 175,922 |
| Feb 24, 2026 | 3.20 | 3.20 | 3.16 | 3.17 | 3.15 | 0.63% | 91,681 |
| Feb 23, 2026 | 3.19 | 3.28 | 3.15 | 3.15 | 3.13 | -1.56% | 164,965 |
| Feb 20, 2026 | 3.19 | 3.21 | 3.16 | 3.20 | 3.18 | 0.31% | 49,894 |
| Feb 19, 2026 | 3.15 | 3.21 | 3.13 | 3.19 | 3.17 | 0.31% | 231,295 |
| Feb 18, 2026 | 3.19 | 3.22 | 3.15 | 3.18 | 3.16 | 0.95% | 792,773 |