LSE - Delayed Quote EUR

Permanent TSB Group Holdings plc (PTSB.L)

Compare
1.5150
0.0000
(0.00%)
At close: April 17 at 4:28:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.52001.58001.45001.51501.51501,285
Apr 16, 20251.53001.56001.52001.51501.51505,000
Apr 15, 20251.51001.57001.46001.55001.550021,517
Apr 14, 20251.45001.53001.45001.47501.47504,473
Apr 11, 20251.43001.53001.41001.47501.475014,321
Apr 10, 20251.48001.57001.41001.47501.47509,997
Apr 9, 20251.39001.40001.35001.37001.370059,011
Apr 8, 20251.42001.49001.35001.44501.44502,188
Apr 7, 20251.38001.42001.34001.39501.39508,582
Apr 4, 20251.50001.55001.34001.38001.380079,394
Apr 3, 20251.56001.60001.50001.50501.50505,909
Apr 2, 20251.60001.63001.60001.62001.62007,747
Apr 1, 20251.59001.59001.57001.62001.62002,311
Mar 31, 20251.67001.68001.57001.62001.620011
Mar 28, 20251.65001.67001.57001.60501.605084,267
Mar 27, 20251.65001.68001.65001.62001.620041,066
Mar 26, 20251.67001.68001.65751.62501.62504,204
Mar 25, 20251.57001.68001.57001.62001.620034
Mar 24, 20251.65001.68001.57001.60501.60508,952
Mar 21, 20251.63001.64001.63001.62001.620015,304
Mar 20, 20251.60001.63001.51001.63001.6300149,710
Mar 19, 20251.57001.62001.57001.56501.565075,151
Mar 18, 20251.62001.62131.56751.58501.58507,576
Mar 17, 20251.56001.60001.53001.58501.5850187,830
Mar 14, 20251.55001.55001.50001.52501.525037,321
Mar 13, 20251.55001.55001.52001.53501.535050,005
Mar 12, 20251.52001.58001.45001.51001.5100904,821
Mar 11, 20251.50001.50001.42001.53001.5300435,705
Mar 10, 20251.50001.52001.50001.49001.490056,673
Mar 7, 20251.50001.50001.48001.46501.465053,270
Mar 6, 20251.50001.50001.50001.49001.490015,339
Mar 5, 20251.54001.57001.50001.47501.4750153,970
Mar 4, 20251.48001.57001.47001.51501.51501,230
Mar 3, 20251.57001.57001.50001.51001.51002,421
Feb 28, 20251.49001.52001.49001.50001.50001,877
Feb 27, 20251.44001.49001.44001.46001.46004,112
Feb 26, 20251.52001.52001.52001.47501.475079
Feb 25, 20251.49001.53001.49001.48001.4800274
Feb 24, 20251.46001.56001.41001.48501.485084,126
Feb 21, 20251.56001.56001.46001.51001.51009
Feb 20, 20251.56001.56001.56001.51001.5100410
Feb 19, 20251.47001.50001.46001.48001.48007,966
Feb 18, 20251.56001.56001.56001.51001.510032
Feb 17, 20251.54001.54001.51001.47501.4750945
Feb 14, 20251.45381.45381.45381.49001.490014
Feb 13, 20251.56001.56001.44001.49501.495099
Feb 12, 20251.48001.56001.48001.54001.540011,929
Feb 11, 20251.51001.52001.41001.46501.465030,223
Feb 10, 20251.50001.52001.41001.46501.46508,204
Feb 7, 20251.52001.52001.40001.46501.4650120
Feb 6, 20251.40501.40501.40501.40501.4050-
Feb 5, 20251.43001.43001.34251.38501.38501,094
Feb 4, 20251.40001.43001.40001.37501.37501,001
Feb 3, 20251.41001.41001.33001.37501.37501,780
Jan 31, 20251.39001.41001.39001.36501.36502,181
Jan 30, 20251.39001.39001.39001.35501.35502,628
Jan 29, 20251.40001.40001.40001.38501.3850930
Jan 28, 20251.34001.44001.34001.37501.37501,918
Jan 27, 20251.35001.45001.33001.38501.385016,051
Jan 24, 20251.37001.44001.36001.35501.35505,783
Jan 23, 20251.38001.38001.38001.36001.36003,040
Jan 22, 20251.39001.39001.39001.38501.38501,199
Jan 21, 20251.40001.40001.40001.36001.36003,294
Jan 20, 20251.44001.44001.44001.35501.35501
Jan 17, 20251.39001.44001.33001.36501.36502,632
Jan 16, 20251.39001.39001.39001.35501.35501,085
Jan 15, 20251.40001.40001.33881.36001.36001,084
Jan 14, 20251.36001.36001.36001.36001.3600-
Jan 13, 20251.42001.44001.35001.39501.39503,519
Jan 10, 20251.47001.47001.39001.47001.4700101
Jan 9, 20251.41001.45001.41001.45001.4500397
Jan 8, 20251.42001.48001.35001.38501.38501,369
Jan 7, 20251.43001.47001.37001.41001.41003,639
Jan 6, 20251.44001.51001.39001.43001.430018,121
Jan 3, 20251.46001.54001.41001.45501.455042,855
Jan 2, 20251.41001.53001.41001.44501.445021,018
Dec 31, 20241.42001.53001.41001.47001.470090,443
Dec 30, 20241.41001.53001.40001.41001.410080,546
Dec 27, 20241.43001.56001.43001.42501.42509,902
Dec 24, 20241.50501.50501.50501.50501.5050-
Dec 23, 20241.47001.56001.43001.45001.450024,996
Dec 20, 20241.46001.57001.43001.51001.510034,520
Dec 19, 20241.44001.45001.44001.50501.50501,137
Dec 18, 20241.45001.50001.43001.46501.46502,116
Dec 17, 20241.46001.50001.43001.46501.46506,127
Dec 16, 20241.53001.57001.44001.57001.570011,466
Dec 13, 20241.51001.57001.48001.46501.465020,621
Dec 12, 20241.44001.57001.43131.51501.51502,947
Dec 11, 20241.47001.47001.46001.46501.465057,057
Dec 10, 20241.47001.48251.43001.45001.45004,523
Dec 9, 20241.49001.49001.49001.46001.46002,036
Dec 6, 20241.46001.46001.46001.46001.460025
Dec 5, 20241.52001.52001.48001.47001.47005,642
Dec 4, 20241.52001.56001.43001.49501.495050,011
Dec 3, 20241.57001.57001.49001.54001.5400969
Dec 2, 20241.44751.44751.44751.50001.50004
Nov 29, 20241.43001.51001.43001.47501.4750658
Nov 28, 20241.44001.44001.44001.44001.4400-
Nov 27, 20241.56001.56001.40001.44001.440048
Nov 26, 20241.47001.54001.47001.48001.480061
Nov 25, 20241.50501.50501.50501.50501.5050-
Nov 22, 20241.47881.47881.47881.50501.505025
Nov 21, 20241.50001.50001.50001.50001.5000-
Nov 20, 20241.47001.47001.47001.52501.525012
Nov 19, 20241.51001.58001.51001.52501.5250874
Nov 18, 20241.54001.57001.54001.55501.555030,736
Nov 15, 20241.50501.50501.50501.50501.5050-
Nov 14, 20241.52001.52001.52001.52001.5200-
Nov 13, 20241.54001.54001.50001.54001.540025,003
Nov 12, 20241.51001.58001.47001.50501.5050317
Nov 11, 20241.51001.51001.51001.53001.53003
Nov 8, 20241.58001.58001.58001.54001.5400667
Nov 7, 20241.58001.58001.58001.56001.56001,335
Nov 6, 20241.62001.62001.51001.56001.56002,467
Nov 5, 20241.51001.62001.51001.55001.55002
Nov 4, 20241.59001.59001.59001.54501.5450638
Nov 1, 20241.58001.64001.53001.57501.57503,054
Oct 31, 20241.54001.54001.54001.53001.53001,000
Oct 30, 20241.51001.60001.51001.55501.55503,081
Oct 29, 20241.63001.63001.50001.51001.51003,957
Oct 28, 20241.59001.65001.50001.54501.545012,115
Oct 25, 20241.65001.65001.65001.57501.57507
Oct 24, 20241.65001.65001.51001.65001.65004,710
Oct 23, 20241.57001.69001.50001.57501.575019,669
Oct 22, 20241.62001.62001.62001.57501.57505,537
Oct 21, 20241.58001.64001.54001.56501.56506,645
Oct 18, 20241.65001.70001.65001.67501.67504,991
Oct 17, 20241.65001.65501.65001.64001.64004,729
Oct 16, 20241.70001.70001.60381.66501.665020,451
Oct 15, 20241.64501.64501.64501.64501.6450-
Oct 14, 20241.65001.68501.60001.64501.645015,208
Oct 11, 20241.70001.73001.61001.70001.700039,701
Oct 10, 20241.65001.74001.60001.64001.640022,615
Oct 9, 20241.66001.66001.66001.66001.6600-
Oct 8, 20241.63001.74001.63001.68001.680071
Oct 7, 20241.69001.69001.68001.69501.6950259
Oct 4, 20241.70001.70001.70001.68001.68009,670
Oct 3, 20241.72001.72001.72001.69001.69001,000
Oct 2, 20241.69001.69001.69001.68501.685012
Oct 1, 20241.71001.74001.66001.68001.68007,028
Sep 30, 20241.77001.78001.77001.76501.76503,017
Sep 27, 20241.67001.79501.66131.75001.750039,121
Sep 26, 20241.70001.70001.63001.69001.6900149,665
Sep 25, 20241.66501.66501.66501.66501.6650-
Sep 24, 20241.66001.66001.63001.68001.6800178
Sep 23, 20241.70001.73001.67001.69001.6900312,646
Sep 20, 20241.73001.73001.73001.67001.6700103
Sep 19, 20241.67001.67751.64001.63001.6300840
Sep 18, 20241.65001.70001.65001.65501.655025,024
Sep 17, 20241.63001.64001.61001.66001.660075,342
Sep 16, 20241.63001.63001.61751.62501.62502,276
Sep 13, 20241.65001.65001.63001.64501.6450523
Sep 12, 20241.66001.72001.66001.64001.640020,003
Sep 11, 20241.69001.69001.61001.66001.660020,532
Sep 10, 20241.71001.73001.60001.69501.69503,116
Sep 9, 20241.68001.71001.68001.69001.690012,223
Sep 6, 20241.68001.68001.65001.61501.615021,732
Sep 5, 20241.68001.68001.64501.66501.6650399
Sep 4, 20241.67001.67001.63001.60001.600024,745
Sep 3, 20241.67001.68001.64001.65501.655021,891
Sep 2, 20241.64001.69001.57001.62001.620011,181
Aug 30, 20241.69001.70001.55001.62001.62003,358
Aug 29, 20241.66001.70001.66001.65501.65501,305
Aug 28, 20241.69001.69001.61001.65001.65001,057
Aug 27, 20241.58001.70001.58001.65001.65004,624
Aug 23, 20241.64001.64001.54001.59001.59002,044
Aug 22, 20241.58001.60001.58001.60001.600011,179
Aug 21, 20241.58001.59001.51001.56001.56003,226
Aug 20, 20241.54001.54001.54001.54001.5400-
Aug 19, 20241.50001.57001.50001.54501.5450110,661
Aug 16, 20241.52501.52501.52501.52501.5250-
Aug 15, 20241.54501.54501.54501.54501.5450-
Aug 14, 20241.57001.59001.50001.54501.54502,581
Aug 13, 20241.50001.58001.50001.54501.54503,356
Aug 12, 20241.53001.53001.53001.53001.5300-
Aug 9, 20241.51001.55001.51001.51001.51004,022
Aug 8, 20241.50001.50001.50001.52501.5250313
Aug 7, 20241.53001.53001.53001.53001.5300-
Aug 6, 20241.58001.58001.48001.53501.5350137
Aug 5, 20241.49001.56001.47001.53501.535082
Aug 2, 20241.52001.64001.48001.53501.53504,130
Aug 1, 20241.53001.65001.52001.54501.545014,584
Jul 31, 20241.49001.51001.48001.48001.48006,750
Jul 30, 20241.45001.50001.45001.49501.49507,570
Jul 29, 20241.44001.48001.44001.46001.46005,138
Jul 26, 20241.46001.48001.46001.46001.46005,147
Jul 25, 20241.48001.48001.48001.45501.4550146
Jul 24, 20241.50001.50001.50001.45501.455030,000
Jul 23, 20241.50001.50001.39001.44501.44507,623
Jul 22, 20241.50001.50001.48501.44001.4400101
Jul 19, 20241.45001.47001.44001.44001.44007,622
Jul 18, 20241.39501.39501.39501.39501.3950-
Jul 17, 20241.42001.42001.42001.40501.4050241
Jul 16, 20241.39001.40001.29001.34001.34002,735
Jul 15, 20241.34001.39001.32001.35501.355073,371
Jul 12, 20241.33501.33501.33501.35501.3550261
Jul 11, 20241.32001.40001.31001.31001.310039,752
Jul 10, 20241.32001.38131.31001.36001.36006,053
Jul 9, 20241.31001.33001.31001.28501.28501,949
Jul 8, 20241.32001.32001.30631.35001.35004,552
Jul 5, 20241.31001.34001.31001.25501.25501,823
Jul 4, 20241.21001.32501.21001.30001.30001,587
Jul 3, 20241.32001.34001.30001.31001.310013,068
Jul 2, 20241.30001.30001.27001.27001.270033,666
Jul 1, 20241.31001.31001.30001.35001.35002,096
Jun 28, 20241.35001.41001.33001.34001.3400138,025
Jun 27, 20241.34501.34501.34501.34501.3450-
Jun 26, 20241.36001.38001.36001.32001.32003,005
Jun 25, 20241.36001.44001.36001.32501.32507,508
Jun 24, 20241.38001.43001.34001.35501.355016,586
Jun 21, 20241.36001.44001.36001.36001.36003,748
Jun 20, 20241.38001.40001.37501.38001.38004,200
Jun 19, 20241.48001.48001.38001.43501.43501,105
Jun 18, 20241.38001.38001.38001.43001.4300220
Jun 17, 20241.38001.47001.38001.43001.43001,907
Jun 14, 20241.39001.39001.39001.38001.38004,000
Jun 13, 20241.40001.40001.38911.37501.375019,959
Jun 12, 20241.42001.48001.36001.43001.43007,144
Jun 11, 20241.40001.51001.34001.39001.390050,694
Jun 10, 20241.43001.49001.39001.42501.425022,015
Jun 7, 20241.50001.50001.50001.45501.4550701
Jun 6, 20241.48001.53001.48001.51001.51003,522
Jun 5, 20241.48001.54001.48001.49501.495020,129
Jun 4, 20241.49001.56001.49001.51501.51506,410
Jun 3, 20241.49001.49001.49001.52501.5250693
May 31, 20241.49001.49001.49001.52501.52501,602
May 30, 20241.56001.56001.56001.52501.525010,922
May 29, 20241.52501.52501.52501.52501.5250-
May 28, 20241.54001.60001.50001.52501.525032,672
May 24, 20241.54001.54001.54001.51001.5100222
May 23, 20241.55001.55001.55001.49501.495024
May 22, 20241.48001.53001.48001.51001.51005,679
May 21, 20241.50001.54001.45001.48001.48006,607
May 20, 20241.50001.57001.48001.50001.500011,941
May 17, 20241.54001.57001.52001.52001.520050,750
May 16, 20241.53001.57001.46001.52001.52002,665
May 15, 20241.57001.57001.46381.56501.56504,846
May 14, 20241.49001.52001.47001.51001.510031,100
May 13, 20241.54001.55001.51001.53001.530043,655
May 10, 20241.53501.53501.52501.49501.4950456
May 9, 20241.51001.51001.50001.50001.500012,045
May 8, 20241.51001.53001.47001.52001.52004,514
May 7, 20241.52001.58001.45881.50501.505045,051
May 3, 20241.53001.53001.53001.53001.5300-
May 2, 20241.53001.53001.53001.53001.5300-
May 1, 20241.47001.58001.47001.50001.50004,319
Apr 30, 20241.47001.56501.47001.52501.52503,430
Apr 29, 20241.58001.58001.58001.52001.52007
Apr 26, 20241.55001.60001.50001.51501.51509,723
Apr 25, 20241.58501.58501.55011.56501.56507,437
Apr 24, 20241.57001.59001.57001.54501.545010,747
Apr 23, 20241.57001.60001.53001.56001.56006,867
Apr 22, 20241.54501.57501.54081.55001.55005,602
Apr 19, 20241.52001.52001.52001.55001.55001,577
Apr 18, 20241.57001.57001.55941.54501.54505,243
Apr 17, 20241.50001.55001.50001.54501.545020,412

Related Tickers

A5G.F AIB Group plc
5.59
-1.06%
 
A5G.IR AIB Group plc
5.49
-4.19%
 
BIRG.IR Bank of Ireland Group plc
10.17
-1.83%
 
NWG.L NatWest Group plc
458.70
-0.17%