Skip to main content
Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.123.123.043.053.05-138,825
Dec 4, 20253.073.103.043.053.05-2.24%1,197,731
Dec 3, 20253.053.133.053.123.120.32%177,178
Dec 2, 20253.053.183.013.113.111.97%202,870
Dec 1, 20253.043.053.003.053.05-652,560
Nov 28, 20253.033.113.033.053.05-1.29%408,767
Nov 27, 20253.173.173.083.093.09-1.59%262,908
Nov 26, 20253.203.203.083.143.14-1.57%133,900
Nov 25, 20253.143.193.123.193.190.63%229,505
Nov 24, 20253.193.273.133.173.17-0.94%1,450,915
Nov 21, 20253.233.233.153.203.20-1,598,474
Nov 20, 20253.223.223.193.203.20-339,413
Nov 19, 20253.183.213.183.203.200.31%193,017
Nov 18, 20253.173.213.153.193.19-0.31%785,204
Nov 17, 20253.183.213.093.203.200.31%373,110
Nov 14, 20253.153.203.063.193.190.63%1,846,632
Nov 13, 20253.193.213.163.173.17-1.25%430,750
Nov 12, 20253.223.223.163.213.21-144,558
Nov 11, 20253.253.253.173.213.210.31%1,038,162
Nov 10, 20253.253.253.143.203.200.63%3,920,700
Nov 7, 20253.203.213.133.183.18-0.93%911,077
Nov 6, 20253.183.243.153.213.212.88%2,885,834
Nov 5, 20253.053.183.053.123.121.63%1,012,755
Nov 4, 20253.053.103.013.073.070.99%517,171
Nov 3, 20252.973.052.923.043.044.83%1,109,625
Oct 31, 20252.952.962.832.902.90-1,325,432
Oct 30, 20252.712.912.612.902.9023.40%1,440,547
Oct 29, 20252.342.392.342.352.350.43%112,540
Oct 28, 20252.292.342.292.342.34-192,761
Oct 27, 20252.302.352.302.342.340.43%46,639
Oct 24, 20252.322.332.302.332.330.43%31,343
Oct 23, 20252.282.342.282.322.320.87%40,181
Oct 22, 20252.342.342.302.302.300.88%103,130
Oct 21, 20252.342.342.272.282.28-1.30%81,076
Oct 20, 20252.302.362.282.312.310.87%142,293
Oct 17, 20252.262.302.172.292.29-0.43%161,032
Oct 16, 20252.242.302.242.302.301.77%94,843
Oct 15, 20252.202.262.202.262.260.44%16,135
Oct 14, 20252.282.282.232.252.25-1.32%136,661
Oct 13, 20252.252.312.252.282.28-0.87%48,825
Oct 10, 20252.252.302.232.302.301.77%249,374
Oct 9, 20252.282.302.242.262.260.44%236,336
Oct 8, 20252.242.252.192.252.252.27%180,516
Oct 7, 20252.292.292.202.202.20-1.79%75,972
Oct 6, 20252.222.242.192.242.241.36%18,068
Oct 3, 20252.252.252.152.212.210.45%825,862
Oct 2, 20252.242.282.202.202.20-2.65%43,237
Oct 1, 20252.262.302.252.262.26-2.16%142,152
Sep 30, 20252.302.312.222.312.312.67%78,204
Sep 29, 20252.252.312.252.252.25-2.17%52,986
Sep 26, 20252.272.302.232.302.301.77%143,817
Sep 25, 20252.232.262.192.262.261.35%42,925
Sep 24, 20252.202.232.182.232.23-0.45%148,872
Sep 23, 20252.212.242.202.242.24-0.88%93,738
Sep 22, 20252.232.262.222.262.261.80%35,579
Sep 19, 20252.302.302.202.222.220.91%1,947,864
Sep 18, 20252.322.322.202.202.20-5.17%39,622
Sep 17, 20252.202.322.202.322.323.11%43,963
Sep 16, 20252.352.352.192.252.25-3.02%383,329
Sep 15, 20252.282.332.282.322.321.75%20,891
Sep 12, 20252.272.322.272.282.28-209,517
Sep 11, 20252.312.312.282.282.28-27,443
Sep 10, 20252.372.372.242.282.28-45,160
Sep 9, 20252.282.342.282.282.28-0.44%8,618
Sep 8, 20252.322.322.272.292.29-0.43%12,064
Sep 5, 20252.352.352.252.302.300.88%76,246
Sep 4, 20252.282.302.282.282.28-0.87%15,995
Sep 3, 20252.382.382.252.302.301.77%19,109
Sep 2, 20252.332.352.262.262.26-0.44%69,687
Sep 1, 20252.342.342.272.272.27-2.58%20,235
Aug 29, 20252.282.332.232.332.332.64%66,599
Aug 28, 20252.282.322.252.272.27-0.44%57,848
Aug 27, 20252.292.292.262.282.280.88%141,441
Aug 26, 20252.312.312.242.262.26-0.88%121,578
Aug 25, 20252.312.312.262.282.280.44%32,741
Aug 22, 20252.242.272.242.272.270.89%517,694
Aug 21, 20252.292.312.242.252.25-1.75%94,200
Aug 20, 20252.302.302.272.292.29-89,417
Aug 19, 20252.282.302.272.292.290.44%92,958
Aug 18, 20252.322.322.272.282.28-0.44%238,405
Aug 15, 20252.272.302.272.292.29-92,333
Aug 14, 20252.262.292.252.292.291.33%156,972
Aug 13, 20252.252.302.232.262.260.89%455,819
Aug 12, 20252.242.252.212.242.240.90%31,002
Aug 11, 20252.242.242.202.222.22-0.45%27,644
Aug 8, 20252.182.242.162.232.233.24%245,150
Aug 7, 20252.152.172.152.162.160.47%33,910
Aug 6, 20252.122.152.102.152.151.42%143,492
Aug 5, 20252.152.162.102.122.12-160,601
Aug 4, 20252.102.132.082.122.121.92%157,797
Aug 1, 20252.082.082.022.082.08-300,408
Jul 31, 20252.092.152.072.082.080.48%396,376
Jul 30, 20252.072.082.042.072.071.97%164,230
Jul 29, 20252.082.082.032.032.03-0.98%203,837
Jul 28, 20252.142.162.052.052.05-2.84%75,787
Jul 25, 20252.052.122.052.112.112.93%154,574
Jul 24, 20252.052.062.022.052.05-174,314
Jul 23, 20252.052.052.022.052.050.49%175,232
Jul 22, 20252.032.042.022.042.040.49%46,478
Jul 21, 20252.092.092.022.032.03-0.49%88,898