Shares Magazine
€1.53+0.04 (+2.68%)11 Mar 2025, 15:45
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 10, 2025 | €1.50 | €1.52 | €1.50 | €1.49 | 56,673 |
| Mar 7, 2025 | €1.50 | €1.50 | €1.48 | €1.47 | 53,270 |
| Mar 6, 2025 | €1.50 | €1.50 | €1.50 | €1.49 | 15,339 |
| Mar 5, 2025 | €1.54 | €1.57 | €1.50 | €1.48 | 153,970 |
| Mar 4, 2025 | €1.48 | €1.57 | €1.47 | €1.51 | 1,230 |
| Mar 3, 2025 | €1.57 | €1.57 | €1.50 | €1.51 | 2,421 |
| Feb 28, 2025 | €1.49 | €1.52 | €1.49 | €1.50 | 1,877 |
| Feb 27, 2025 | €1.44 | €1.49 | €1.44 | €1.46 | 4,112 |
| Feb 26, 2025 | €1.52 | €1.52 | €1.52 | €1.48 | 79 |
| Feb 25, 2025 | €1.49 | €1.53 | €1.49 | €1.48 | 274 |
| Feb 24, 2025 | €1.46 | €1.56 | €1.41 | €1.49 | 84,126 |
| Feb 21, 2025 | €1.56 | €1.56 | €1.46 | €1.51 | 9 |
| Feb 20, 2025 | €1.56 | €1.56 | €1.56 | €1.51 | 410 |
| Feb 19, 2025 | €1.47 | €1.50 | €1.46 | €1.48 | 7,966 |
| Feb 18, 2025 | €1.56 | €1.56 | €1.56 | €1.51 | 32 |
| Feb 17, 2025 | €1.54 | €1.54 | €1.51 | €1.48 | 945 |
| Feb 14, 2025 | €1.45 | €1.45 | €1.45 | €1.49 | 14 |
| Feb 13, 2025 | €1.56 | €1.56 | €1.44 | €1.50 | 99 |
| Feb 12, 2025 | €1.48 | €1.56 | €1.48 | €1.54 | 11,929 |
| Feb 11, 2025 | €1.51 | €1.52 | €1.41 | €1.47 | 30,223 |
| Feb 10, 2025 | €1.50 | €1.52 | €1.41 | €1.47 | 8,204 |
| Feb 7, 2025 | €1.52 | €1.52 | €1.40 | €1.47 | 120 |
| Feb 5, 2025 | €1.43 | €1.43 | €1.34 | €1.39 | 1,094 |
| Feb 4, 2025 | €1.40 | €1.43 | €1.40 | €1.38 | 1,001 |
| Feb 3, 2025 | €1.41 | €1.41 | €1.33 | €1.38 | 1,780 |
| Jan 31, 2025 | €1.39 | €1.41 | €1.39 | €1.36 | 2,181 |
| Jan 30, 2025 | €1.39 | €1.39 | €1.39 | €1.35 | 2,628 |
| Jan 29, 2025 | €1.40 | €1.40 | €1.40 | €1.39 | 930 |
| Jan 28, 2025 | €1.34 | €1.44 | €1.34 | €1.38 | 1,918 |
| Jan 27, 2025 | €1.35 | €1.45 | €1.33 | €1.39 | 16,051 |
| Jan 24, 2025 | €1.37 | €1.44 | €1.36 | €1.35 | 5,783 |
| Jan 23, 2025 | €1.38 | €1.38 | €1.38 | €1.36 | 3,040 |
| Jan 22, 2025 | €1.39 | €1.39 | €1.39 | €1.39 | 1,199 |
| Jan 21, 2025 | €1.40 | €1.40 | €1.40 | €1.36 | 3,294 |
| Jan 20, 2025 | €1.44 | €1.44 | €1.44 | €1.35 | 1 |
| Jan 17, 2025 | €1.39 | €1.44 | €1.33 | €1.36 | 2,632 |
| Jan 16, 2025 | €1.39 | €1.39 | €1.39 | €1.35 | 1,085 |
| Jan 15, 2025 | €1.40 | €1.40 | €1.34 | €1.36 | 1,084 |
| Jan 13, 2025 | €1.42 | €1.44 | €1.35 | €1.40 | 3,519 |
| Jan 10, 2025 | €1.47 | €1.47 | €1.39 | €1.47 | 101 |
| Jan 9, 2025 | €1.41 | €1.45 | €1.41 | €1.45 | 397 |
| Jan 8, 2025 | €1.42 | €1.48 | €1.35 | €1.39 | 1,369 |
| Jan 7, 2025 | €1.43 | €1.47 | €1.37 | €1.41 | 3,639 |
| Jan 6, 2025 | €1.44 | €1.51 | €1.39 | €1.43 | 18,121 |
| Jan 3, 2025 | €1.46 | €1.54 | €1.41 | €1.46 | 42,855 |
| Jan 2, 2025 | €1.41 | €1.53 | €1.41 | €1.45 | 21,018 |
| Dec 31, 2024 | €1.42 | €1.53 | €1.41 | €1.47 | 90,443 |
| Dec 30, 2024 | €1.41 | €1.53 | €1.40 | €1.41 | 80,546 |
| Dec 27, 2024 | €1.43 | €1.56 | €1.43 | €1.43 | 9,902 |
| Dec 23, 2024 | €1.47 | €1.56 | €1.43 | €1.45 | 24,996 |
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 |
|---|---|---|
| Rotork PLC | 334.60 | 7.04 |
| Persimmon PLC | 1,234.50 | 5.47 |
| Target Healthcare Reit PLC | 91.50 | 5.41 |
| Bellway PLC | 2,318.00 | 4.41 |
| Crest Nicholson Holdings PLC | 151.10 | 3.78 |
| London Stock Exchange Group PLC | 11,055.00 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 122.20 | -12.71 |
| International Consolidated Airlines Group S.A. | 291.50 | -6.12 |
| Rentokil Initial PLC | 323.40 | -4.55 |
| Dr. Martens PLC | 54.15 | -4.24 |
| Tbc Bank Group PLC | 4,095.00 | -4.10 |
| Intertek Group PLC | 4,960.00 | -4.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.