Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 3.100
-0.010 (-0.32%)
Mar 18, 2026, 1:39 PM GMT
LON:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.10 | 3.26 | 2.99 | 3.11 | 3.11 | - | 9,420 |
| Mar 16, 2026 | 3.26 | 3.26 | 2.96 | 3.11 | 3.11 | 2.30% | 175 |
| Mar 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | - |
| Mar 12, 2026 | 2.96 | 2.96 | 2.96 | 3.11 | 3.11 | - | 609 |
| Mar 11, 2026 | 3.13 | 3.13 | 3.08 | 3.11 | 3.11 | - | 2,007 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | - | 30,071 |
| Mar 9, 2026 | 2.96 | 3.03 | 2.96 | 3.11 | 3.11 | - | 3,480 |
| Mar 6, 2026 | 3.24 | 3.24 | 3.12 | 3.11 | 3.11 | - | 15,980 |
| Mar 5, 2026 | 3.24 | 3.26 | 3.24 | 3.11 | 3.11 | - | 2,707 |
| Mar 4, 2026 | 3.26 | 3.26 | 3.19 | 3.11 | 3.11 | - | 4,551 |
| Mar 3, 2026 | 3.10 | 3.26 | 2.96 | 3.11 | 3.11 | 1.30% | 7,822 |
| Mar 2, 2026 | 3.24 | 3.24 | 3.18 | 3.07 | 3.07 | -0.32% | 34,448 |
| Feb 27, 2026 | 3.20 | 3.26 | 2.96 | 3.08 | 3.08 | - | 120,535 |
| Feb 26, 2026 | 3.16 | 3.26 | 2.96 | 3.08 | 3.08 | -0.96% | 3,023 |
| Feb 25, 2026 | 3.20 | 3.26 | 2.96 | 3.11 | 3.11 | - | 5,343 |
| Feb 24, 2026 | 3.18 | 3.26 | 2.96 | 3.11 | 3.11 | 1.63% | 39,920 |
| Feb 23, 2026 | 2.96 | 3.26 | 2.96 | 3.06 | 3.06 | -1.61% | 30,799 |
| Feb 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 175 |
| Feb 19, 2026 | 3.26 | 3.26 | 2.96 | 3.11 | 3.11 | - | 19 |
| Feb 18, 2026 | 3.14 | 3.21 | 3.12 | 3.11 | 3.11 | - | 13,311 |
| Feb 17, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | 5,020 |
| Feb 16, 2026 | 3.06 | 3.26 | 2.96 | 3.11 | 3.11 | 1.63% | 203,167 |
| Feb 13, 2026 | 3.11 | 3.16 | 2.96 | 3.06 | 3.06 | -1.61% | 958 |
| Feb 12, 2026 | 3.20 | 3.26 | 2.96 | 3.11 | 3.11 | - | 241 |
| Feb 11, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Feb 10, 2026 | 3.12 | 3.17 | 2.92 | 3.11 | 3.11 | 0.65% | 18,302 |
| Feb 9, 2026 | 2.92 | 3.26 | 2.92 | 3.09 | 3.09 | -5.21% | 10,525 |
| Feb 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 5.50% | 681 |
| Feb 5, 2026 | 3.15 | 3.26 | 2.92 | 3.09 | 3.09 | - | 15,272 |
| Feb 4, 2026 | 3.18 | 3.18 | 3.18 | 3.09 | 3.09 | - | 2,210 |
| Feb 3, 2026 | 2.84 | 3.18 | 2.84 | 3.09 | 3.09 | 3.34% | 26,451 |
| Feb 2, 2026 | 3.00 | 3.14 | 3.00 | 2.99 | 2.99 | -2.29% | 2,383 |
| Jan 30, 2026 | 3.12 | 3.12 | 2.84 | 3.06 | 3.06 | 2.68% | 1,063 |
| Jan 29, 2026 | 2.84 | 3.12 | 2.84 | 2.98 | 2.98 | - | 27,713 |
| Jan 28, 2026 | 2.84 | 3.12 | 2.84 | 2.98 | 2.98 | - | 795 |
| Jan 27, 2026 | 2.84 | 3.12 | 2.84 | 2.98 | 2.98 | - | 2,036 |
| Jan 26, 2026 | 3.12 | 3.14 | 2.84 | 2.98 | 2.98 | -0.33% | 2,437 |
| Jan 23, 2026 | 2.96 | 3.14 | 2.84 | 2.99 | 2.99 | - | 10,701 |
| Jan 22, 2026 | 3.03 | 3.05 | 3.00 | 2.99 | 2.99 | - | 12,825 |
| Jan 21, 2026 | 3.04 | 3.14 | 2.84 | 2.99 | 2.99 | - | 26,396 |
| Jan 20, 2026 | 2.93 | 3.11 | 2.92 | 2.99 | 2.99 | - | 5,544 |
| Jan 19, 2026 | 3.00 | 3.14 | 2.94 | 2.99 | 2.99 | - | 1,831 |
| Jan 16, 2026 | 2.84 | 3.16 | 2.64 | 2.99 | 2.99 | 7.17% | 30,134 |
| Jan 15, 2026 | 2.64 | 2.94 | 2.64 | 2.79 | 2.79 | - | 50,923 |
| Jan 14, 2026 | 2.94 | 2.94 | 2.64 | 2.79 | 2.79 | - | 13,173 |
| Jan 13, 2026 | 2.82 | 2.94 | 2.68 | 2.79 | 2.79 | -3.46% | 15,327 |
| Jan 12, 2026 | 2.74 | 2.74 | 2.74 | 2.89 | 2.89 | - | 154 |
| Jan 9, 2026 | 2.84 | 3.04 | 2.74 | 2.89 | 2.89 | - | 3,679 |
| Jan 8, 2026 | 3.04 | 3.04 | 2.74 | 2.89 | 2.89 | - | 2,825 |
| Jan 7, 2026 | 2.74 | 2.74 | 2.74 | 2.89 | 2.89 | - | 486 |