Permanent TSB Group Holdings plc (LON:PTSB)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.950
+0.090 (3.15%)
Nov 10, 2026, 3:51 PM GMT
LON:PTSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 3.33% | 340 |
| Nov 9, 2026 | 2.76 | 2.95 | 2.76 | 2.86 | 2.86 | -1.04% | 1,480 |
| Nov 6, 2026 | 2.89 | 2.94 | 2.70 | 2.89 | 2.89 | -3.83% | 20,604 |
| Nov 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.84% | 36 |
| Nov 4, 2026 | 2.90 | 2.90 | 2.90 | 2.98 | 2.98 | -0.83% | 13 |
| Nov 3, 2026 | 2.96 | 2.96 | 2.90 | 3.00 | 3.00 | - | 4,446 |
| Nov 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 29, 2026 | 2.90 | 2.90 | 2.90 | 3.00 | 3.00 | - | 226 |
| Oct 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 27, 2026 | 2.90 | 2.90 | 2.90 | 3.00 | 3.00 | 0.33% | 5 |
| Oct 26, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | - |
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 3.00 | 3.00 | - | 15 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 20, 2026 | 3.01 | 3.01 | 2.90 | 3.00 | 3.00 | 1.52% | 26,868 |
| Oct 19, 2026 | 2.90 | 3.01 | 2.90 | 2.96 | 2.96 | -1.50% | 43,288 |
| Oct 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 14, 2026 | 3.01 | 3.01 | 3.01 | 3.00 | 3.00 | - | 495 |
| Oct 13, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | 62 |
| Oct 12, 2026 | 2.89 | 2.90 | 2.89 | 3.00 | 3.00 | - | 8 |
| Oct 9, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 1.87% | 84,000 |
| Oct 8, 2026 | 2.99 | 3.03 | 2.99 | 2.95 | 2.95 | -0.67% | 1,152,631 |
| Oct 7, 2026 | 2.98 | 3.03 | 2.90 | 2.97 | 2.97 | 0.17% | 1,351 |
| Oct 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.52% | 4,000 |
| Oct 5, 2026 | 3.02 | 3.10 | 2.97 | 3.10 | 3.10 | 4.73% | 28,655 |
| Oct 2, 2026 | 2.97 | 2.96 | 2.89 | 2.96 | 2.96 | - | 2,665 |
| Oct 1, 2026 | 2.97 | 2.96 | 2.95 | 2.96 | 2.96 | -1.17% | 19,050 |
| Sep 30, 2026 | 2.96 | 2.97 | 2.95 | 3.00 | 3.00 | 2.22% | 299,167 |
| Sep 29, 2026 | 2.97 | 2.95 | 2.95 | 2.93 | 2.93 | -2.17% | 148 |
| Sep 28, 2026 | 2.97 | 2.93 | 2.93 | 3.00 | 3.00 | - | 14,977 |
| Sep 25, 2026 | 2.94 | 2.97 | 2.94 | 3.00 | 3.00 | - | 34,636 |
| 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 |