Skip to main content
logo
Permanent TSB Group Holdings plc (LON:PTSB)
London flag London · Delayed Price · Currency is GBP · Price in EUR
2.320
+0.050 (2.20%)
Sep 16, 2025, 9:44 AM BST

LON:PTSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252.222.342.222.272.270.89%162
Sep 12, 20252.292.302.242.252.25-4,100
Sep 11, 20252.342.342.242.252.25-0.88%85,204
Sep 10, 20252.322.322.202.272.270.44%50,453
Sep 9, 20252.342.342.262.262.26-455
Sep 8, 20252.302.322.222.262.26-0.44%7,825
Sep 5, 20252.222.272.222.272.27-74
Sep 4, 20252.262.342.222.272.27-6,083
Sep 3, 20252.332.332.272.272.27-3,525
Sep 2, 20252.242.322.242.272.27-1,899
Sep 1, 20252.282.342.202.272.27-28,462
Aug 29, 20252.202.302.202.272.27-17,768
Aug 28, 20252.322.342.222.272.27-16,354
Aug 27, 20252.342.342.202.272.27-3,478
Aug 26, 20252.222.342.202.272.27-4,371
Aug 22, 20252.202.302.202.272.27-3,796
Aug 21, 20252.342.342.242.272.27-305
Aug 20, 20252.302.302.202.272.270.89%15,819
Aug 19, 20252.322.322.252.252.25-35,504
Aug 18, 20252.222.322.222.252.25-27,374
Aug 15, 20252.322.322.182.252.25-7,746
Aug 14, 20252.302.322.182.252.25-1,162
Aug 13, 20252.202.322.182.252.253.21%26,162
Aug 12, 20252.242.262.162.182.18-34,651
Aug 11, 20252.202.242.182.182.18-1,755
Aug 8, 20252.202.262.162.182.183.81%16,765
Aug 7, 20252.102.202.102.102.100.96%2,703
Aug 6, 20252.162.162.082.082.08-500
Aug 5, 20252.132.162.062.082.08-102,666
Aug 4, 20252.102.162.082.082.08-30,831
Aug 1, 20252.082.122.002.082.082.97%98
Jul 31, 20252.082.162.022.022.02-0.98%31,344
Jul 30, 20252.072.122.022.042.04-30,054
Jul 29, 20252.142.162.022.042.04-0.49%12,802
Jul 28, 20252.182.202.052.052.05-5.09%25,272
Jul 25, 20252.122.162.002.162.165.88%5,054
Jul 24, 20251.972.121.972.042.04-9,238
Jul 23, 20252.122.122.042.042.04-948
Jul 22, 20251.982.101.972.042.04-627
Jul 21, 20252.122.121.982.042.042.00%7,816
Jul 18, 20252.122.121.992.002.00-1.48%3,850
Jul 17, 20252.022.061.962.032.03-2.87%24,521
Jul 16, 20252.122.162.022.092.090.97%3,897
Jul 15, 20252.122.122.022.072.07-0.96%12,282
Jul 14, 20252.122.162.042.092.09-77,503
Jul 11, 20252.082.182.062.092.09-0.48%67,169
Jul 10, 20252.122.182.102.102.10-25,268
Jul 9, 20252.182.182.062.102.10-15,378
Jul 8, 20252.112.162.062.102.103.96%73,268
Jul 7, 20252.002.122.002.022.02-0.98%5,394