Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland
· Delayed Price · Currency is EUR 3.050
-0.010 (-0.33%)
Dec 5, 2025, 4:30 PM GMT
ISE:PTSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.12 | 3.12 | 3.04 | 3.05 | 3.05 | - | 138,825 |
| Dec 4, 2025 | 3.07 | 3.10 | 3.04 | 3.05 | 3.05 | -2.24% | 1,197,731 |
| Dec 3, 2025 | 3.05 | 3.13 | 3.05 | 3.12 | 3.12 | 0.32% | 177,178 |
| Dec 2, 2025 | 3.05 | 3.18 | 3.01 | 3.11 | 3.11 | 1.97% | 202,870 |
| Dec 1, 2025 | 3.04 | 3.05 | 3.00 | 3.05 | 3.05 | - | 652,560 |
| Nov 28, 2025 | 3.03 | 3.11 | 3.03 | 3.05 | 3.05 | -1.29% | 408,767 |
| Nov 27, 2025 | 3.17 | 3.17 | 3.08 | 3.09 | 3.09 | -1.59% | 262,908 |
| Nov 26, 2025 | 3.20 | 3.20 | 3.08 | 3.14 | 3.14 | -1.57% | 133,900 |
| Nov 25, 2025 | 3.14 | 3.19 | 3.12 | 3.19 | 3.19 | 0.63% | 229,505 |
| Nov 24, 2025 | 3.19 | 3.27 | 3.13 | 3.17 | 3.17 | -0.94% | 1,450,915 |
| Nov 21, 2025 | 3.23 | 3.23 | 3.15 | 3.20 | 3.20 | - | 1,598,474 |
| Nov 20, 2025 | 3.22 | 3.22 | 3.19 | 3.20 | 3.20 | - | 339,413 |
| Nov 19, 2025 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 193,017 |
| Nov 18, 2025 | 3.17 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 785,204 |
| Nov 17, 2025 | 3.18 | 3.21 | 3.09 | 3.20 | 3.20 | 0.31% | 373,110 |
| Nov 14, 2025 | 3.15 | 3.20 | 3.06 | 3.19 | 3.19 | 0.63% | 1,846,632 |
| Nov 13, 2025 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -1.25% | 430,750 |
| Nov 12, 2025 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | - | 144,558 |
| Nov 11, 2025 | 3.25 | 3.25 | 3.17 | 3.21 | 3.21 | 0.31% | 1,038,162 |
| Nov 10, 2025 | 3.25 | 3.25 | 3.14 | 3.20 | 3.20 | 0.63% | 3,920,700 |
| Nov 7, 2025 | 3.20 | 3.21 | 3.13 | 3.18 | 3.18 | -0.93% | 911,077 |
| Nov 6, 2025 | 3.18 | 3.24 | 3.15 | 3.21 | 3.21 | 2.88% | 2,885,834 |
| Nov 5, 2025 | 3.05 | 3.18 | 3.05 | 3.12 | 3.12 | 1.63% | 1,012,755 |
| Nov 4, 2025 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | 0.99% | 517,171 |
| Nov 3, 2025 | 2.97 | 3.05 | 2.92 | 3.04 | 3.04 | 4.83% | 1,109,625 |
| Oct 31, 2025 | 2.95 | 2.96 | 2.83 | 2.90 | 2.90 | - | 1,325,432 |
| Oct 30, 2025 | 2.71 | 2.91 | 2.61 | 2.90 | 2.90 | 23.40% | 1,440,547 |
| Oct 29, 2025 | 2.34 | 2.39 | 2.34 | 2.35 | 2.35 | 0.43% | 112,540 |
| Oct 28, 2025 | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | - | 192,761 |
| Oct 27, 2025 | 2.30 | 2.35 | 2.30 | 2.34 | 2.34 | 0.43% | 46,639 |
| Oct 24, 2025 | 2.32 | 2.33 | 2.30 | 2.33 | 2.33 | 0.43% | 31,343 |
| Oct 23, 2025 | 2.28 | 2.34 | 2.28 | 2.32 | 2.32 | 0.87% | 40,181 |
| Oct 22, 2025 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | 0.88% | 103,130 |
| Oct 21, 2025 | 2.34 | 2.34 | 2.27 | 2.28 | 2.28 | -1.30% | 81,076 |
| Oct 20, 2025 | 2.30 | 2.36 | 2.28 | 2.31 | 2.31 | 0.87% | 142,293 |
| Oct 17, 2025 | 2.26 | 2.30 | 2.17 | 2.29 | 2.29 | -0.43% | 161,032 |
| Oct 16, 2025 | 2.24 | 2.30 | 2.24 | 2.30 | 2.30 | 1.77% | 94,843 |
| Oct 15, 2025 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 0.44% | 16,135 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | -1.32% | 136,661 |
| Oct 13, 2025 | 2.25 | 2.31 | 2.25 | 2.28 | 2.28 | -0.87% | 48,825 |
| Oct 10, 2025 | 2.25 | 2.30 | 2.23 | 2.30 | 2.30 | 1.77% | 249,374 |
| Oct 9, 2025 | 2.28 | 2.30 | 2.24 | 2.26 | 2.26 | 0.44% | 236,336 |
| Oct 8, 2025 | 2.24 | 2.25 | 2.19 | 2.25 | 2.25 | 2.27% | 180,516 |
| Oct 7, 2025 | 2.29 | 2.29 | 2.20 | 2.20 | 2.20 | -1.79% | 75,972 |
| Oct 6, 2025 | 2.22 | 2.24 | 2.19 | 2.24 | 2.24 | 1.36% | 18,068 |
| Oct 3, 2025 | 2.25 | 2.25 | 2.15 | 2.21 | 2.21 | 0.45% | 825,862 |
| Oct 2, 2025 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 43,237 |
| Oct 1, 2025 | 2.26 | 2.30 | 2.25 | 2.26 | 2.26 | -2.16% | 142,152 |
| Sep 30, 2025 | 2.30 | 2.31 | 2.22 | 2.31 | 2.31 | 2.67% | 78,204 |
| Sep 29, 2025 | 2.25 | 2.31 | 2.25 | 2.25 | 2.25 | -2.17% | 52,986 |