Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 2.080
+0.060 (2.97%)
Aug 1, 2025, 4:35 PM BST
LON:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.08 | 2.12 | 2.00 | 2.08 | 2.08 | 2.97% | 98 |
| Jul 31, 2025 | 2.08 | 2.16 | 2.02 | 2.02 | 2.02 | -0.98% | 31,344 |
| Jul 30, 2025 | 2.07 | 2.12 | 2.02 | 2.04 | 2.04 | - | 30,054 |
| Jul 29, 2025 | 2.14 | 2.16 | 2.02 | 2.04 | 2.04 | -0.49% | 12,802 |
| Jul 28, 2025 | 2.18 | 2.20 | 2.05 | 2.05 | 2.05 | -5.09% | 25,272 |
| Jul 25, 2025 | 2.12 | 2.16 | 2.00 | 2.16 | 2.16 | 5.88% | 5,054 |
| Jul 24, 2025 | 1.97 | 2.12 | 1.97 | 2.04 | 2.04 | - | 9,238 |
| Jul 23, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | - | 948 |
| Jul 22, 2025 | 1.98 | 2.10 | 1.97 | 2.04 | 2.04 | - | 627 |
| Jul 21, 2025 | 2.12 | 2.12 | 1.98 | 2.04 | 2.04 | 2.00% | 7,816 |
| Jul 18, 2025 | 2.12 | 2.12 | 1.99 | 2.00 | 2.00 | -1.48% | 3,850 |
| Jul 17, 2025 | 2.02 | 2.06 | 1.96 | 2.03 | 2.03 | -2.87% | 24,521 |
| Jul 16, 2025 | 2.12 | 2.16 | 2.02 | 2.09 | 2.09 | 0.97% | 3,897 |
| Jul 15, 2025 | 2.12 | 2.12 | 2.02 | 2.07 | 2.07 | -0.96% | 12,282 |
| Jul 14, 2025 | 2.12 | 2.16 | 2.04 | 2.09 | 2.09 | - | 77,503 |
| Jul 11, 2025 | 2.08 | 2.18 | 2.06 | 2.09 | 2.09 | -0.48% | 67,169 |
| Jul 10, 2025 | 2.12 | 2.18 | 2.10 | 2.10 | 2.10 | - | 25,268 |
| Jul 9, 2025 | 2.18 | 2.18 | 2.06 | 2.10 | 2.10 | - | 15,378 |
| Jul 8, 2025 | 2.11 | 2.16 | 2.06 | 2.10 | 2.10 | 3.96% | 73,268 |
| Jul 7, 2025 | 2.00 | 2.12 | 2.00 | 2.02 | 2.02 | -0.98% | 5,394 |
| Jul 4, 2025 | 2.00 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 15,242 |
| Jul 3, 2025 | 2.04 | 2.06 | 1.90 | 1.98 | 1.98 | - | 2,632 |
| Jul 2, 2025 | 2.04 | 2.06 | 1.92 | 1.98 | 1.98 | - | 41,412 |
| Jul 1, 2025 | 2.03 | 2.06 | 1.98 | 1.98 | 1.98 | - | 14,436 |
| Jun 30, 2025 | 2.06 | 2.06 | 1.95 | 1.98 | 1.98 | - | 25,087 |
| Jun 27, 2025 | 1.92 | 2.04 | 1.92 | 1.98 | 1.98 | - | 1,083 |
| Jun 26, 2025 | 2.04 | 2.04 | 1.90 | 1.98 | 1.98 | - | 1,273 |
| Jun 25, 2025 | 1.97 | 2.02 | 1.91 | 1.98 | 1.98 | - | 4,792 |
| Jun 24, 2025 | 2.00 | 2.02 | 1.90 | 1.98 | 1.98 | -1.00% | 71,388 |
| Jun 23, 2025 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 48,670 |
| Jun 20, 2025 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 5.15% | 24,237 |
| Jun 19, 2025 | 1.98 | 1.98 | 1.93 | 1.94 | 1.94 | 0.52% | 9,158 |
| Jun 18, 2025 | 1.90 | 2.00 | 1.86 | 1.93 | 1.93 | 6.04% | 9,899 |
| Jun 17, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | - | 2,157 |
| Jun 16, 2025 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | - | 70,134 |
| Jun 13, 2025 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | 1.11% | 37,117 |
| Jun 12, 2025 | 1.84 | 1.90 | 1.77 | 1.80 | 1.80 | -1.10% | 15,972 |
| Jun 11, 2025 | 1.84 | 1.85 | 1.80 | 1.82 | 1.82 | 3.41% | 74,383 |
| Jun 10, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | - | 1,673 |
| Jun 9, 2025 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | 0.57% | 18,169 |
| Jun 6, 2025 | 1.78 | 1.81 | 1.75 | 1.75 | 1.75 | - | 124,724 |
| Jun 5, 2025 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | 0.57% | 12,086 |
| Jun 4, 2025 | 1.84 | 1.84 | 1.74 | 1.74 | 1.74 | - | 9,148 |
| Jun 3, 2025 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | 1.16% | 34,275 |
| Jun 2, 2025 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | 0.58% | 15,152 |
| May 30, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | - | 100 |
| May 29, 2025 | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | - | 661 |
| May 28, 2025 | 1.68 | 1.76 | 1.68 | 1.71 | 1.71 | - | 529 |
| May 27, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | - | 750 |
| May 23, 2025 | 1.68 | 1.80 | 1.63 | 1.71 | 1.71 | - | 11,450 |