Permanent TSB Group Holdings plc (PTSB.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 02:55PM BST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 50,239 |
| 16 May 2024 | 1.5300 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 2,665 |
| 15 May 2024 | 1.5700 | 1.5700 | 1.4638 | 1.5650 | 1.5650 | 4,846 |
| 14 May 2024 | 1.4900 | 1.5200 | 1.4700 | 1.5100 | 1.5100 | 31,100 |
| 13 May 2024 | 1.5400 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 43,655 |
| 10 May 2024 | 1.5350 | 1.5350 | 1.5250 | 1.4950 | 1.4950 | 456 |
| 09 May 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 12,045 |
| 08 May 2024 | 1.5100 | 1.5300 | 1.4700 | 1.5200 | 1.5200 | 4,514 |
| 07 May 2024 | 1.5200 | 1.5800 | 1.4588 | 1.5050 | 1.5050 | 45,051 |
| 03 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 May 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 01 May 2024 | 1.4700 | 1.5800 | 1.4700 | 1.5000 | 1.5000 | 4,319 |
| 30 Apr 2024 | 1.4700 | 1.5650 | 1.4700 | 1.5250 | 1.5250 | 3,430 |
| 29 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | 7 |
| 26 Apr 2024 | 1.5500 | 1.6000 | 1.5000 | 1.5150 | 1.5150 | 9,723 |
| 25 Apr 2024 | 1.5850 | 1.5850 | 1.5501 | 1.5650 | 1.5650 | 7,437 |
| 24 Apr 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5450 | 1.5450 | 10,747 |
| 23 Apr 2024 | 1.5700 | 1.6000 | 1.5300 | 1.5600 | 1.5600 | 6,867 |
| 22 Apr 2024 | 1.5450 | 1.5750 | 1.5408 | 1.5500 | 1.5500 | 5,602 |
| 19 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5500 | 1.5500 | 1,577 |
| 18 Apr 2024 | 1.5700 | 1.5700 | 1.5594 | 1.5450 | 1.5450 | 5,243 |
| 17 Apr 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5450 | 1.5450 | 20,412 |
| 16 Apr 2024 | 1.5050 | 1.5400 | 1.4600 | 1.5000 | 1.5000 | 5,966 |
| 15 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.5000 | 1.5000 | 9,841 |
| 12 Apr 2024 | 1.5048 | 1.5048 | 1.5000 | 1.5050 | 1.5050 | 1,564 |
| 11 Apr 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5050 | 1.5050 | 9,773 |
| 10 Apr 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5200 | 1.5200 | 12,894 |
| 09 Apr 2024 | 1.5700 | 1.6400 | 1.5314 | 1.5450 | 1.5450 | 29,948 |
| 08 Apr 2024 | 1.5400 | 1.5700 | 1.4500 | 1.5100 | 1.5100 | 26,448 |
| 05 Apr 2024 | 1.4600 | 1.5350 | 1.4600 | 1.5150 | 1.5150 | 29,769 |
| 04 Apr 2024 | 1.4300 | 1.5300 | 1.4670 | 1.4750 | 1.4750 | 6,790 |
| 03 Apr 2024 | 1.3600 | 1.4125 | 1.3550 | 1.3950 | 1.3950 | 16,676 |
| 02 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 4 |
| 28 Mar 2024 | 1.4300 | 1.4300 | 1.3350 | 1.3950 | 1.3950 | 72,332 |
| 27 Mar 2024 | 1.3800 | 1.4300 | 1.3776 | 1.3950 | 1.3950 | 73,749 |
| 26 Mar 2024 | 1.3700 | 1.4300 | 1.3500 | 1.3950 | 1.3950 | 19,520 |
| 25 Mar 2024 | 1.3700 | 1.3700 | 1.3000 | 1.3350 | 1.3350 | 7,331 |
| 22 Mar 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3400 | 1.3400 | 55,813 |
| 21 Mar 2024 | 1.3400 | 1.3748 | 1.3400 | 1.3550 | 1.3550 | 22,885 |
| 20 Mar 2024 | 1.3600 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 25,674 |
| 19 Mar 2024 | 1.3500 | 1.3788 | 1.3100 | 1.3500 | 1.3500 | 22,320 |
| 18 Mar 2024 | 1.3900 | 1.4200 | 1.3751 | 1.3450 | 1.3450 | 17,469 |
| 15 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3950 | 1.3950 | 20,590 |
| 14 Mar 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3850 | 1.3850 | 103,465 |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 85,199 |
| 12 Mar 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 4,402 |
| 11 Mar 2024 | 1.4100 | 1.5200 | 1.4000 | 1.4550 | 1.4550 | 41,743 |
| 08 Mar 2024 | 1.3900 | 1.5300 | 1.3900 | 1.4650 | 1.4650 | 10,891 |
| 07 Mar 2024 | 1.6400 | 1.6400 | 1.3999 | 1.4650 | 1.4650 | 179,627 |
| 06 Mar 2024 | 1.6400 | 1.6400 | 1.6126 | 1.6250 | 1.6250 | 6,711 |
| 05 Mar 2024 | 1.6600 | 1.6600 | 1.5625 | 1.6050 | 1.6050 | 7,138 |
| 04 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5850 | 1.5850 | 27,800 |
| 01 Mar 2024 | 1.6600 | 1.6600 | 1.5100 | 1.5850 | 1.5850 | 8,513 |
| 29 Feb 2024 | 1.5100 | 1.5700 | 1.5100 | 1.5850 | 1.5850 | 555 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5700 | 1.5700 | 1,191 |
| 27 Feb 2024 | 1.5200 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 2,763 |
| 26 Feb 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5700 | 1.5700 | 8,391 |
| 23 Feb 2024 | 1.5850 | 1.6500 | 1.5850 | 1.5850 | 1.5850 | 8,980 |
| 22 Feb 2024 | 1.5700 | 1.5742 | 1.5700 | 1.6150 | 1.6150 | 7,330 |
| 21 Feb 2024 | 1.5779 | 1.5899 | 1.5779 | 1.5850 | 1.5850 | 14,676 |
| 20 Feb 2024 | 1.5800 | 1.5897 | 1.5300 | 1.6150 | 1.6150 | 8,913 |
| 19 Feb 2024 | 1.6097 | 1.6097 | 1.5500 | 1.5850 | 1.5850 | 7,571 |
| 16 Feb 2024 | 1.5200 | 1.6500 | 1.5200 | 1.5850 | 1.5850 | 771 |
| 15 Feb 2024 | 1.6200 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 3,131 |
| 14 Feb 2024 | 1.6000 | 1.6600 | 1.5100 | 1.5850 | 1.5850 | 169,331 |
| 13 Feb 2024 | 1.6000 | 1.6100 | 1.5897 | 1.6200 | 1.6200 | 48,767 |
| 12 Feb 2024 | 1.7300 | 1.7300 | 1.6075 | 1.6600 | 1.6600 | 3,592 |
| 09 Feb 2024 | 1.5800 | 1.6536 | 1.5800 | 1.6600 | 1.6600 | 11,430 |
| 08 Feb 2024 | 1.6564 | 1.6600 | 1.6564 | 1.6400 | 1.6400 | 2,841 |
| 07 Feb 2024 | 1.5815 | 1.6547 | 1.5815 | 1.6850 | 1.6850 | 14,710 |
| 06 Feb 2024 | 1.7125 | 1.7125 | 1.6559 | 1.6700 | 1.6700 | 8,662 |
| 05 Feb 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6600 | 1.6600 | 4,379 |
| 02 Feb 2024 | 1.6700 | 1.7274 | 1.5800 | 1.6600 | 1.6600 | 105,790 |
| 01 Feb 2024 | 1.7000 | 1.7400 | 1.6690 | 1.6650 | 1.6650 | 10,420 |
| 31 Jan 2024 | 1.7200 | 1.7700 | 1.7100 | 1.7200 | 1.7200 | 7,424 |
| 30 Jan 2024 | 1.7500 | 1.7700 | 1.7150 | 1.6900 | 1.6900 | 8,380 |
| 29 Jan 2024 | 1.7500 | 1.7500 | 1.7215 | 1.6800 | 1.6800 | 2,650 |
| 26 Jan 2024 | 1.7500 | 1.7500 | 1.7122 | 1.6700 | 1.6700 | 6,593 |
| 25 Jan 2024 | 1.6900 | 1.7300 | 1.6900 | 1.6700 | 1.6700 | 15,544 |
| 24 Jan 2024 | 1.7000 | 1.7000 | 1.6100 | 1.6850 | 1.6850 | 9,677 |
| 23 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6650 | 1.6650 | 9,799 |
| 22 Jan 2024 | 1.7500 | 1.7500 | 1.6347 | 1.6750 | 1.6750 | 6,485 |
| 19 Jan 2024 | 1.7400 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 5,490 |
| 18 Jan 2024 | 1.6600 | 1.6800 | 1.6600 | 1.7000 | 1.7000 | 14,213 |
| 17 Jan 2024 | 1.6500 | 1.6800 | 1.5925 | 1.6250 | 1.6250 | 16,252 |
| 16 Jan 2024 | 1.6200 | 1.7000 | 1.6200 | 1.6500 | 1.6500 | 36,280 |
| 15 Jan 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6350 | 1.6350 | 29,489 |
| 12 Jan 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6700 | 1.6700 | 28,876 |
| 11 Jan 2024 | 1.6400 | 1.7200 | 1.6400 | 1.6800 | 1.6800 | 13,510 |
| 10 Jan 2024 | 1.6802 | 1.6802 | 1.6802 | 1.7050 | 1.7050 | 483 |
| 09 Jan 2024 | 1.7100 | 1.7050 | 1.6900 | 1.7000 | 1.7000 | 33,977 |
| 08 Jan 2024 | 1.7575 | 1.7700 | 1.7432 | 1.7800 | 1.7800 | 6,828 |
| 05 Jan 2024 | 1.7700 | 1.7750 | 1.7662 | 1.7750 | 1.7750 | 9,932 |
| 04 Jan 2024 | 1.7700 | 1.8300 | 1.6800 | 1.7450 | 1.7450 | 7,075 |
| 03 Jan 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7750 | 1.7750 | 13,183 |
| 02 Jan 2024 | 1.7500 | 1.7700 | 1.7500 | 1.7850 | 1.7850 | 110,456 |
| 29 Dec 2023 | 1.8000 | 1.8000 | 1.6988 | 1.7300 | 1.7300 | 3,914 |
| 28 Dec 2023 | 1.7200 | 1.8000 | 1.7000 | 1.7300 | 1.7300 | 97,193 |
| 27 Dec 2023 | 1.6900 | 1.8000 | 1.6900 | 1.7300 | 1.7300 | 21,016 |
| 22 Dec 2023 | 1.8000 | 1.8100 | 1.7337 | 1.7300 | 1.7300 | 4,551 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.