Permanent TSB Group Holdings plc (LON:PTSB)
London · Delayed Price · Currency is GBP · Price in EUR 2.890
-0.040 (-1.37%)
Aug 12, 2026, 4:35 PM GMT
LON:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 2.99 | 3.10 | 2.93 | 3.02 | 3.02 | - | 35,024 |
| Jul 16, 2026 | 2.93 | 3.10 | 2.93 | 3.02 | 3.02 | 2.90% | 458,674 |
| Jul 15, 2026 | 2.93 | 3.10 | 2.93 | 2.93 | 2.93 | -2.01% | 17,113 |
| Jul 14, 2026 | 2.93 | 3.10 | 2.93 | 2.99 | 2.99 | - | 8,485 |
| Jul 13, 2026 | 2.97 | 3.01 | 2.97 | 2.99 | 2.99 | -0.83% | 9,414 |
| Jul 10, 2026 | 2.93 | 3.10 | 2.93 | 3.02 | 3.02 | 1.01% | 2,014 |
| Jul 9, 2026 | 2.93 | 3.10 | 2.93 | 2.99 | 2.99 | -0.33% | 3,071 |
| Jul 8, 2026 | 2.98 | 3.01 | 2.90 | 3.00 | 3.00 | 1.70% | 14,148 |
| Jul 7, 2026 | 2.89 | 3.10 | 2.89 | 2.95 | 2.95 | -0.17% | 10,338 |
| Jul 6, 2026 | 2.89 | 3.10 | 2.89 | 2.95 | 2.95 | -2.32% | 7,587 |
| Jul 3, 2026 | 3.02 | 3.05 | 2.93 | 3.02 | 3.02 | 3.07% | 17,278 |
| Jul 2, 2026 | 2.99 | 3.10 | 2.93 | 2.93 | 2.93 | -2.17% | 10,739 |
| Jul 1, 2026 | 2.98 | 3.10 | 2.98 | 3.00 | 3.00 | -0.83% | 4,227 |
| Jun 30, 2026 | 2.89 | 3.10 | 2.89 | 3.02 | 3.02 | 2.72% | 21,628 |
| Jun 29, 2026 | 2.98 | 3.10 | 2.93 | 2.94 | 2.94 | 0.34% | 1,725 |
| Jun 26, 2026 | 2.96 | 3.00 | 2.76 | 2.93 | 2.93 | -1.01% | 21,766 |
| Jun 25, 2026 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 4,216 |
| Jun 24, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.33% | 445 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | -1.64% | 11,154 |
| Jun 22, 2026 | 3.10 | 3.10 | 2.98 | 3.04 | 3.04 | - | 20,035 |
| Jun 19, 2026 | 2.99 | 3.01 | 2.99 | 3.04 | 3.04 | -1.94% | 9,334 |
| Jun 18, 2026 | 3.10 | 3.10 | 2.96 | 3.10 | 3.10 | 1.97% | 9,469 |
| Jun 17, 2026 | 2.96 | 3.00 | 2.96 | 3.04 | 3.04 | 2.70% | 16,530 |
| Jun 16, 2026 | 2.94 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 178,507 |
| Jun 15, 2026 | 2.94 | 2.98 | 2.76 | 2.95 | 2.95 | -0.34% | 10,347 |
| Jun 12, 2026 | 2.95 | 2.96 | 2.90 | 2.96 | 2.96 | 3.68% | 276,464 |
| Jun 11, 2026 | 2.94 | 2.95 | 2.94 | 2.86 | 2.86 | -2.89% | 10,215 |
| Jun 10, 2026 | 2.94 | 2.95 | 2.93 | 2.94 | 2.94 | 0.17% | 10,036,040 |
| Jun 9, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | - | 2,282 |
| Jun 8, 2026 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | - | 2,464 |
| Jun 5, 2026 | 2.94 | 2.95 | 2.92 | 2.94 | 2.94 | 2.80% | 25,624 |
| Jun 4, 2026 | 2.94 | 2.94 | 2.90 | 2.86 | 2.86 | -2.73% | 4,135 |
| Jun 3, 2026 | 2.93 | 2.93 | 2.92 | 2.94 | 2.94 | 0.17% | 21,701 |