Skip to main content
Permanent TSB Group Holdings plc (ISE:PTSB)
Ireland flag Ireland · Delayed Price · Currency is EUR
3.070
-0.160 (-4.95%)
At close: Mar 6, 2026

ISE:PTSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.233.243.033.073.07-4.95%241,628
Mar 5, 20263.203.253.203.233.230.94%221,759
Mar 4, 20263.193.233.193.203.201.59%596,213
Mar 3, 20263.203.203.013.153.15-0.63%259,796
Mar 2, 20263.153.183.153.173.17-0.31%533,299
Feb 27, 20263.223.243.183.183.18-0.63%909,374
Feb 26, 20263.203.223.163.203.20-242,115
Feb 25, 20263.173.233.163.203.200.95%175,922
Feb 24, 20263.203.203.163.173.170.63%91,681
Feb 23, 20263.193.283.153.153.15-1.56%164,965
Feb 20, 20263.193.213.163.203.200.31%49,894
Feb 19, 20263.153.213.133.193.190.31%231,295
Feb 18, 20263.193.223.153.183.180.95%792,773
Feb 17, 20263.123.153.123.153.151.61%238,431
Feb 16, 20263.113.123.083.103.10-0.64%286,465
Feb 13, 20263.113.133.063.123.120.32%84,590
Feb 12, 20263.113.143.103.113.11-0.64%880,632
Feb 11, 20263.153.153.093.133.13-0.63%111,476
Feb 10, 20263.133.173.123.153.150.64%102,810
Feb 9, 20263.123.173.083.133.130.32%87,556
Feb 6, 20263.103.173.103.123.120.65%30,552
Feb 5, 20263.163.163.083.103.10-1.59%66,647
Feb 4, 20263.123.203.113.153.150.32%102,254
Feb 3, 20263.123.183.063.143.142.61%164,966
Feb 2, 20263.113.123.023.063.06-1.29%40,021
Jan 30, 20263.093.143.063.103.101.31%91,935
Jan 29, 20263.103.133.003.063.06-0.65%94,805
Jan 28, 20263.053.133.003.083.081.99%60,754
Jan 27, 20263.093.092.973.023.02-143,460
Jan 26, 20263.003.083.003.023.02-0.98%138,532
Jan 23, 20263.053.052.993.053.05-473,207
Jan 22, 20263.103.102.983.053.050.66%903,459
Jan 21, 20263.003.153.003.033.032.02%751,554
Jan 20, 20262.952.992.902.972.97-154,699
Jan 19, 20263.103.102.972.972.97-3.26%101,179
Jan 16, 20262.773.072.773.073.0710.04%320,112
Jan 15, 20262.852.852.682.792.79-186,903
Jan 14, 20262.802.802.772.792.79-225,789
Jan 13, 20262.772.812.712.792.790.72%176,006
Jan 12, 20262.792.812.742.772.77-0.72%122,928
Jan 9, 20262.812.822.762.792.79-1,281,268
Jan 8, 20262.832.842.772.792.79-0.36%82,482
Jan 7, 20262.802.832.722.802.80-311,995
Jan 6, 20262.902.902.802.802.80-3.45%243,419
Jan 5, 20262.972.972.872.902.90-1.02%155,601
Jan 2, 20262.852.952.852.932.932.45%69,040
Dec 31, 20252.832.862.782.862.861.78%125,955
Dec 30, 20252.852.852.772.812.81-2.09%303,459
Dec 29, 20252.922.922.852.872.870.35%129,313
Dec 24, 20252.852.902.852.862.86-0.69%18,218
Dec 23, 20252.942.942.872.882.88-70,511
Dec 22, 20252.922.942.852.882.88-0.69%207,383
Dec 19, 20252.882.922.822.902.901.40%112,550
Dec 18, 20252.872.882.822.862.86-1.04%233,401
Dec 17, 20252.922.992.882.892.89-0.34%128,658
Dec 16, 20252.802.942.802.902.903.57%374,305
Dec 15, 20252.872.872.752.802.801.82%741,915
Dec 12, 20252.852.872.732.752.75-5.17%347,984
Dec 11, 20252.922.962.882.902.90-0.68%112,476
Dec 10, 20252.952.972.912.922.92-2.01%64,417
Dec 9, 20252.933.002.932.982.981.02%164,149
Dec 8, 20252.993.052.892.952.95-3.28%371,038
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