Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 2.940
-0.055 (-1.84%)
Sep 25, 2026, 4:18 PM GMT
LON:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.97 | 2.97 | 2.94 | 2.94 | - | -1.84% | 122 |
| Sep 24, 2026 | 2.97 | 2.97 | 2.97 | 3.00 | 3.00 | - | 268 |
| Sep 23, 2026 | 2.97 | 2.97 | 2.95 | 3.00 | 3.00 | - | 904 |
| Sep 22, 2026 | 2.89 | 2.89 | 2.89 | 3.00 | 3.00 | -0.99% | 56 |
| Sep 21, 2026 | 2.98 | 2.96 | 2.95 | 3.03 | 3.03 | 2.89% | 41,562 |
| Sep 18, 2026 | 2.97 | 2.98 | 2.96 | 2.94 | 2.94 | 0.34% | 115,535 |
| Sep 17, 2026 | 2.95 | 2.94 | 2.94 | 2.93 | 2.93 | -0.34% | 7,777 |
| Sep 16, 2026 | 2.96 | 2.96 | 2.95 | 2.94 | 2.94 | - | 30,193 |
| Sep 15, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -1.84% | 1,178 |
| Sep 14, 2026 | 2.94 | 2.94 | 2.94 | 3.00 | 3.00 | - | 11,128 |
| Sep 11, 2026 | 3.10 | 3.10 | 2.94 | 3.00 | 3.00 | 1.87% | 127,442 |
| Sep 10, 2026 | 2.93 | 3.10 | 2.92 | 2.94 | 2.94 | 0.51% | 24,493 |
| Sep 9, 2026 | 2.94 | 2.96 | 2.94 | 2.93 | 2.93 | -0.51% | 141,051 |
| Sep 8, 2026 | 2.94 | 2.99 | 2.89 | 2.94 | 2.94 | -1.84% | 341,258 |
| Sep 7, 2026 | 3.10 | 3.10 | 2.89 | 3.00 | 3.00 | - | 217 |
| Sep 4, 2026 | 2.93 | 2.96 | 2.93 | 3.00 | 3.00 | 1.01% | 19,539 |
| Sep 3, 2026 | 2.93 | 3.10 | 2.92 | 2.97 | 2.97 | 0.85% | 508 |
| Sep 2, 2026 | 2.93 | 2.94 | 2.94 | 2.94 | 2.94 | -0.84% | 1,098,807 |
| Sep 1, 2026 | 2.93 | 2.99 | 2.89 | 2.97 | 2.97 | 1.19% | 81,870 |
| Aug 31, 2026 | 2.92 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 3,533 |
| Aug 28, 2026 | 2.94 | 3.10 | 2.93 | 2.94 | 2.94 | - | 8,231 |
| Aug 27, 2026 | 2.92 | 3.10 | 2.92 | 2.94 | 2.94 | -0.17% | 21,616 |
| Aug 26, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | 0.86% | 113,742 |
| Aug 25, 2026 | 2.93 | 2.95 | 2.93 | 2.92 | 2.92 | - | 1,175 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.93 | 2.92 | 2.92 | -0.17% | 22,039 |
| Aug 21, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 3,518 |
| Aug 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.18% | 3,725 |
| Aug 19, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 1.20% | 7,375 |
| Aug 18, 2026 | 2.98 | 2.98 | 2.98 | 2.93 | 2.93 | -0.17% | 1,267 |
| Aug 17, 2026 | 2.89 | 2.95 | 2.89 | 2.93 | 2.93 | -1.68% | 10,712 |
| Aug 14, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.05% | 132,314 |
| Aug 13, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | 1.04% | 3,971 |
| Aug 12, 2026 | 2.89 | 2.95 | 2.89 | 2.89 | 2.89 | -1.37% | 2,076 |
| Aug 11, 2026 | 2.97 | 2.97 | 2.97 | 2.93 | 2.93 | -1.35% | 190 |
| Aug 10, 2026 | 3.05 | 3.05 | 2.97 | 2.97 | 2.97 | - | 97 |
| Aug 7, 2026 | 3.10 | 3.10 | 2.89 | 2.97 | 2.97 | 1.54% | 11,618 |
| Aug 6, 2026 | 2.96 | 2.96 | 2.89 | 2.93 | 2.93 | -2.34% | 2,549 |
| Aug 5, 2026 | 2.89 | 3.10 | 2.89 | 3.00 | 3.00 | - | 216 |
| Aug 4, 2026 | 2.89 | 3.10 | 2.89 | 3.00 | 3.00 | - | 3,668,876 |
| Aug 3, 2026 | 2.94 | 3.10 | 2.94 | 3.00 | 3.00 | - | 4,114 |
| Jul 31, 2026 | 2.94 | 3.10 | 2.89 | 3.00 | 3.00 | 2.22% | 1,004,658 |
| Jul 30, 2026 | 2.93 | 2.99 | 2.89 | 2.93 | 2.93 | -2.82% | 520,328 |
| Jul 29, 2026 | 2.95 | 3.10 | 2.93 | 3.02 | 3.02 | - | 76,991 |
| Jul 28, 2026 | 3.00 | 3.01 | 2.93 | 3.02 | 3.02 | - | 55,845 |
| Jul 27, 2026 | 3.02 | 3.10 | 2.97 | 3.02 | 3.02 | - | 19,566 |
| Jul 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 963 |
| Jul 23, 2026 | 3.02 | 3.10 | 2.98 | 3.02 | 3.02 | - | 6,941 |
| Jul 22, 2026 | 3.01 | 3.10 | 2.93 | 3.02 | 3.02 | - | 528 |
| Jul 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 25,309 |
| Jul 20, 2026 | 2.99 | 3.10 | 2.97 | 3.02 | 3.02 | - | 17,199 |