Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 2.270
+0.030 (1.32%)
Aug 22, 2025, 4:35 PM BST
LON:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.20 | 2.30 | 2.20 | 2.27 | 2.27 | - | 3,796 |
| Aug 21, 2025 | 2.34 | 2.34 | 2.24 | 2.27 | 2.27 | - | 305 |
| Aug 20, 2025 | 2.30 | 2.30 | 2.20 | 2.27 | 2.27 | 0.89% | 15,819 |
| Aug 19, 2025 | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | - | 35,504 |
| Aug 18, 2025 | 2.22 | 2.32 | 2.22 | 2.25 | 2.25 | - | 27,374 |
| Aug 15, 2025 | 2.32 | 2.32 | 2.18 | 2.25 | 2.25 | - | 7,746 |
| Aug 14, 2025 | 2.30 | 2.32 | 2.18 | 2.25 | 2.25 | - | 1,162 |
| Aug 13, 2025 | 2.20 | 2.32 | 2.18 | 2.25 | 2.25 | 3.21% | 26,162 |
| Aug 12, 2025 | 2.24 | 2.26 | 2.16 | 2.18 | 2.18 | - | 34,651 |
| Aug 11, 2025 | 2.20 | 2.24 | 2.18 | 2.18 | 2.18 | - | 1,755 |
| Aug 8, 2025 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | 3.81% | 16,765 |
| Aug 7, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 0.96% | 2,703 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | - | 500 |
| Aug 5, 2025 | 2.13 | 2.16 | 2.06 | 2.08 | 2.08 | - | 102,666 |
| Aug 4, 2025 | 2.10 | 2.16 | 2.08 | 2.08 | 2.08 | - | 30,831 |
| 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 |