Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 3.100
+0.150 (5.08%)
Dec 18, 2025, 3:38 PM BST
LON:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.80 | 3.10 | 2.80 | 2.95 | 2.95 | - | 5,553 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.96 | 2.95 | 2.95 | 1.72% | 130,271 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 10,240 |
| Dec 15, 2025 | 2.80 | 2.84 | 2.50 | 2.82 | 2.82 | 6.42% | 76,432 |
| Dec 12, 2025 | 2.80 | 2.80 | 2.50 | 2.65 | 2.65 | -8.62% | 2,076 |
| Dec 11, 2025 | 2.94 | 2.94 | 2.80 | 2.90 | 2.90 | - | 829 |
| Dec 10, 2025 | 2.80 | 2.80 | 2.80 | 2.90 | 2.90 | - | 48,138 |
| Dec 9, 2025 | 3.00 | 3.00 | 2.95 | 2.90 | 2.90 | - | 14,073 |
| Dec 8, 2025 | 2.98 | 3.34 | 2.80 | 2.90 | 2.90 | -5.54% | 10,025 |
| Dec 5, 2025 | 3.34 | 3.34 | 3.05 | 3.07 | 3.07 | - | 460 |
| Dec 4, 2025 | 2.96 | 3.34 | 2.96 | 3.07 | 3.07 | 0.66% | 1,194 |
| Dec 3, 2025 | 3.09 | 3.09 | 3.08 | 3.05 | 3.05 | -0.97% | 528 |
| Dec 2, 2025 | 2.94 | 3.18 | 2.84 | 3.08 | 3.08 | 0.33% | 41,800 |
| Dec 1, 2025 | 3.16 | 3.02 | 3.02 | 3.07 | 3.07 | 0.66% | 32,428 |
| Nov 28, 2025 | 3.20 | 3.20 | 2.90 | 3.05 | 3.05 | -0.33% | 563 |
| Nov 27, 2025 | 3.24 | 3.24 | 3.02 | 3.06 | 3.06 | -0.33% | 10,708 |
| Nov 26, 2025 | 3.06 | 3.26 | 3.06 | 3.07 | 3.07 | - | 17,225 |
| Nov 25, 2025 | 3.24 | 3.28 | 3.08 | 3.07 | 3.07 | -4.06% | 63 |
| Nov 24, 2025 | 3.14 | 3.34 | 3.14 | 3.20 | 3.20 | - | 1,713 |
| Nov 21, 2025 | 3.20 | 3.28 | 3.16 | 3.20 | 3.20 | -0.62% | 41,805 |
| Nov 20, 2025 | 3.20 | 3.30 | 3.16 | 3.22 | 3.22 | - | 105,616 |
| Nov 19, 2025 | 3.20 | 3.28 | 3.06 | 3.22 | 3.22 | -0.31% | 13,817 |
| Nov 18, 2025 | 3.18 | 3.28 | 3.10 | 3.23 | 3.23 | 1.25% | 332,824 |
| Nov 17, 2025 | 3.18 | 3.26 | 3.12 | 3.19 | 3.19 | 0.31% | 275,990 |
| Nov 14, 2025 | 3.14 | 3.20 | 3.04 | 3.18 | 3.18 | 0.63% | 469,449 |
| Nov 13, 2025 | 3.18 | 3.19 | 3.14 | 3.16 | 3.16 | 3.95% | 188,876 |
| Nov 12, 2025 | 3.20 | 3.22 | 3.12 | 3.04 | 3.04 | - | 21,318 |
| Nov 11, 2025 | 3.18 | 3.30 | 2.90 | 3.04 | 3.04 | -1.30% | 347,959 |
| Nov 10, 2025 | 3.18 | 3.26 | 2.90 | 3.08 | 3.08 | 1.65% | 107,621 |
| Nov 7, 2025 | 3.16 | 3.28 | 3.08 | 3.03 | 3.03 | -1.62% | 36,652 |
| Nov 6, 2025 | 3.26 | 3.28 | 3.06 | 3.08 | 3.08 | 1.32% | 64,744 |
| Nov 5, 2025 | 3.06 | 3.22 | 2.90 | 3.04 | 3.04 | 3.75% | 51,142 |
| Nov 4, 2025 | 2.98 | 3.09 | 2.92 | 2.93 | 2.93 | - | 96,131 |
| Nov 3, 2025 | 2.96 | 3.04 | 2.80 | 2.93 | 2.93 | 4.27% | 287,450 |
| Oct 31, 2025 | 2.92 | 2.92 | 2.78 | 2.81 | 2.81 | -5.70% | 77,352 |
| Oct 30, 2025 | 2.84 | 2.98 | 2.60 | 2.98 | 2.98 | 23.65% | 112,594 |
| Oct 29, 2025 | 2.36 | 2.42 | 2.32 | 2.41 | 2.41 | 2.12% | 47,441 |
| Oct 28, 2025 | 2.32 | 2.40 | 2.26 | 2.36 | 2.36 | - | 5,405 |
| Oct 27, 2025 | 2.40 | 2.40 | 2.26 | 2.36 | 2.36 | - | 22 |
| Oct 24, 2025 | 2.33 | 2.38 | 2.26 | 2.36 | 2.36 | - | 1,409 |
| Oct 23, 2025 | 2.38 | 2.40 | 2.26 | 2.36 | 2.36 | - | 17,643 |
| Oct 22, 2025 | 2.33 | 2.33 | 2.26 | 2.36 | 2.36 | - | 8,251 |
| Oct 21, 2025 | 2.42 | 2.42 | 2.28 | 2.36 | 2.36 | - | 1,067 |
| Oct 20, 2025 | 2.30 | 2.30 | 2.10 | 2.36 | 2.36 | 7.27% | 4,115 |
| Oct 17, 2025 | 2.20 | 2.24 | 2.18 | 2.20 | 2.20 | - | 19,018 |
| Oct 16, 2025 | 2.30 | 2.30 | 2.25 | 2.20 | 2.20 | - | 17,385 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.30 | 2.20 | 2.20 | - | 72 |
| Oct 14, 2025 | 2.28 | 2.30 | 2.16 | 2.20 | 2.20 | - | 11,012 |
| Oct 13, 2025 | 2.30 | 2.30 | 2.25 | 2.20 | 2.20 | - | 10,493 |
| Oct 10, 2025 | 2.22 | 2.30 | 2.16 | 2.20 | 2.20 | - | 1,594 |