Shares Magazine
€2.28-0.01 (-0.44%)17 Sep 2025, 12:51
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2025 | €2.26 | €2.32 | €2.20 | €2.29 | 3,161 |
| Sep 15, 2025 | €2.22 | €2.34 | €2.22 | €2.27 | 471 |
| Sep 12, 2025 | €2.30 | €2.30 | €2.24 | €2.25 | 4,100 |
| Sep 11, 2025 | €2.34 | €2.34 | €2.24 | €2.25 | 85,193 |
| Sep 10, 2025 | €2.26 | €2.32 | €2.20 | €2.27 | 50,248 |
| Sep 9, 2025 | €2.34 | €2.34 | €2.26 | €2.26 | 455 |
| Sep 8, 2025 | €2.30 | €2.32 | €2.22 | €2.26 | 7,825 |
| Sep 5, 2025 | €2.22 | €2.26 | €2.22 | €2.27 | 73 |
| Sep 4, 2025 | €2.26 | €2.34 | €2.22 | €2.27 | 6,076 |
| Sep 3, 2025 | €2.33 | €2.33 | €2.28 | €2.27 | 3,525 |
| Sep 2, 2025 | €2.24 | €2.32 | €2.24 | €2.27 | 1,898 |
| Sep 1, 2025 | €2.28 | €2.34 | €2.20 | €2.27 | 27,509 |
| Aug 29, 2025 | €2.20 | €2.30 | €2.20 | €2.27 | 17,768 |
| Aug 28, 2025 | €2.32 | €2.34 | €2.22 | €2.27 | 16,354 |
| Aug 27, 2025 | €2.34 | €2.34 | €2.20 | €2.27 | 3,477 |
| Aug 26, 2025 | €2.22 | €2.34 | €2.20 | €2.27 | 3,077 |
| Aug 22, 2025 | €2.20 | €2.30 | €2.20 | €2.27 | 3,795 |
| Aug 21, 2025 | €2.30 | €2.34 | €2.24 | €2.27 | 304 |
| Aug 20, 2025 | €2.30 | €2.30 | €2.20 | €2.27 | 15,819 |
| Aug 19, 2025 | €2.28 | €2.32 | €2.27 | €2.25 | 34,848 |
| Aug 18, 2025 | €2.28 | €2.32 | €2.22 | €2.25 | 27,374 |
| Aug 15, 2025 | €2.30 | €2.32 | €2.18 | €2.25 | 7,746 |
| Aug 14, 2025 | €2.28 | €2.32 | €2.18 | €2.25 | 1,138 |
| Aug 13, 2025 | €2.26 | €2.32 | €2.18 | €2.25 | 26,162 |
| Aug 12, 2025 | €2.24 | €2.26 | €2.16 | €2.18 | 34,651 |
| Aug 11, 2025 | €2.20 | €2.24 | €2.20 | €2.18 | 1,755 |
| Aug 8, 2025 | €2.20 | €2.26 | €2.16 | €2.18 | 16,765 |
| Aug 7, 2025 | €2.16 | €2.20 | €2.10 | €2.10 | 2,703 |
| Aug 6, 2025 | €2.16 | €2.16 | €2.08 | €2.08 | 402 |
| Aug 5, 2025 | €2.13 | €2.16 | €2.06 | €2.08 | 102,666 |
| Aug 4, 2025 | €2.10 | €2.16 | €2.08 | €2.08 | 30,830 |
| Aug 1, 2025 | €2.06 | €2.12 | €2.00 | €2.08 | 95 |
| Jul 31, 2025 | €2.08 | €2.16 | €2.02 | €2.02 | 30,976 |
| Jul 30, 2025 | €2.08 | €2.12 | €2.02 | €2.04 | 30,054 |
| Jul 29, 2025 | €2.12 | €2.16 | €2.02 | €2.04 | 12,801 |
| Jul 28, 2025 | €2.18 | €2.20 | €2.08 | €2.05 | 25,272 |
| Jul 25, 2025 | €2.12 | €2.12 | €2.00 | €2.16 | 5,054 |
| Jul 24, 2025 | €2.02 | €2.12 | €1.97 | €2.04 | 5,564 |
| Jul 23, 2025 | €2.12 | €2.12 | €2.05 | €2.04 | 947 |
| Jul 22, 2025 | €1.98 | €2.10 | €1.97 | €2.04 | 627 |
| Jul 21, 2025 | €2.02 | €2.12 | €1.98 | €2.04 | 7,815 |
| Jul 18, 2025 | €2.04 | €2.12 | €1.99 | €2.00 | 3,850 |
| Jul 17, 2025 | €2.02 | €2.06 | €1.96 | €2.03 | 24,521 |
| Jul 16, 2025 | €2.06 | €2.16 | €2.02 | €2.09 | 3,897 |
| Jul 15, 2025 | €2.12 | €2.12 | €2.02 | €2.07 | 12,215 |
| Jul 14, 2025 | €2.12 | €2.16 | €2.04 | €2.09 | 77,503 |
| Jul 11, 2025 | €2.14 | €2.18 | €2.06 | €2.09 | 67,168 |
| Jul 10, 2025 | €2.12 | €2.18 | €2.10 | €2.10 | 25,267 |
| Jul 9, 2025 | €2.06 | €2.18 | €2.06 | €2.10 | 15,378 |
| Jul 8, 2025 | €2.12 | €2.16 | €2.06 | €2.10 | 73,268 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Moonpig Group PLC | 211.50 | 6.71 |
| Prs Reit (The) PLC | 110.80 | 5.93 |
| Marks And Spencer Group PLC | 358.74 | 4.47 |
| Aston Martin Lagonda Global Holdings PLC | 79.27 | 4.31 |
| Vistry Group PLC | 637.80 | 3.88 |
| Centrica PLC | 169.62 | 3.84 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diversified Energy Company PLC | 1,062.00 | -5.35 |
| Ip Group PLC | 53.00 | -4.50 |
| Hochschild Mining PLC | 304.80 | -4.27 |
| Goodwin PLC | 10,500.00 | -3.67 |
| Fresnillo PLC | 2,162.00 | -3.57 |
| Chemring Group PLC | 584.00 | -2.50 |