Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 3.110
0.00 (0.00%)
Feb 12, 2026, 1:21 PM GMT
LON:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.20 | 3.26 | 2.96 | 3.15 | - | 1.29% | 311 |
| 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 |
| Jan 6, 2026 | 2.84 | 3.01 | 2.77 | 2.89 | 2.89 | - | 1,820 |
| Jan 5, 2026 | 2.86 | 2.95 | 2.86 | 2.89 | 2.89 | - | 16,585 |
| Jan 2, 2026 | 2.93 | 2.93 | 2.93 | 2.89 | 2.89 | - | 2 |
| Dec 31, 2025 | 2.83 | 3.04 | 2.76 | 2.89 | 2.89 | -2.03% | 7,325 |
| Dec 30, 2025 | 2.80 | 2.81 | 2.80 | 2.95 | 2.95 | - | 2,793 |
| Dec 29, 2025 | 2.88 | 2.88 | 2.85 | 2.95 | 2.95 | - | 269 |
| Dec 24, 2025 | 2.85 | 3.10 | 2.80 | 2.95 | 2.95 | - | 3,133 |
| Dec 23, 2025 | 2.89 | 2.89 | 2.80 | 2.95 | 2.95 | 1.72% | 2,731 |
| Dec 22, 2025 | 2.86 | 2.94 | 2.86 | 2.90 | 2.90 | -1.69% | 14,357 |
| Dec 19, 2025 | 2.80 | 3.10 | 2.80 | 2.95 | 2.95 | - | 3,299 |
| 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 |