Shares Magazine
€1.61+0.01 (+0.63%)02 May 2025, 16:30
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | €1.60 | €1.67 | €1.49 | €1.61 | 14,721 |
| May 1, 2025 | €1.60 | €1.60 | €1.60 | €1.60 | 741 |
| Apr 30, 2025 | €1.59 | €1.60 | €1.49 | €1.53 | 7,370 |
| Apr 29, 2025 | €1.58 | €1.61 | €1.50 | €1.56 | 7,711 |
| Apr 28, 2025 | €1.62 | €1.62 | €1.62 | €1.56 | 123 |
| Apr 25, 2025 | €1.56 | €1.60 | €1.56 | €1.56 | 29,895 |
| Apr 24, 2025 | €1.58 | €1.60 | €1.58 | €1.56 | 12,752 |
| Apr 23, 2025 | €1.51 | €1.58 | €1.51 | €1.55 | 10,298 |
| Apr 22, 2025 | €1.45 | €1.52 | €1.45 | €1.51 | 727,566 |
| Apr 17, 2025 | €1.52 | €1.58 | €1.45 | €1.51 | 1,285 |
| Apr 16, 2025 | €1.53 | €1.56 | €1.52 | €1.51 | 5,000 |
| Apr 15, 2025 | €1.51 | €1.57 | €1.46 | €1.55 | 21,517 |
| Apr 14, 2025 | €1.45 | €1.53 | €1.45 | €1.48 | 4,473 |
| Apr 11, 2025 | €1.43 | €1.53 | €1.41 | €1.48 | 14,321 |
| Apr 10, 2025 | €1.48 | €1.57 | €1.41 | €1.48 | 9,997 |
| Apr 9, 2025 | €1.39 | €1.40 | €1.35 | €1.37 | 59,011 |
| Apr 8, 2025 | €1.42 | €1.49 | €1.35 | €1.45 | 2,188 |
| Apr 7, 2025 | €1.38 | €1.42 | €1.34 | €1.40 | 8,582 |
| Apr 4, 2025 | €1.50 | €1.55 | €1.34 | €1.38 | 79,394 |
| Apr 3, 2025 | €1.56 | €1.60 | €1.50 | €1.50 | 5,909 |
| Apr 2, 2025 | €1.60 | €1.63 | €1.60 | €1.62 | 7,747 |
| Apr 1, 2025 | €1.59 | €1.59 | €1.57 | €1.62 | 2,311 |
| Mar 31, 2025 | €1.67 | €1.68 | €1.57 | €1.62 | 11 |
| Mar 28, 2025 | €1.65 | €1.67 | €1.57 | €1.60 | 84,267 |
| Mar 27, 2025 | €1.65 | €1.68 | €1.65 | €1.62 | 41,066 |
| Mar 26, 2025 | €1.67 | €1.68 | €1.66 | €1.63 | 4,204 |
| Mar 25, 2025 | €1.57 | €1.68 | €1.57 | €1.62 | 34 |
| Mar 24, 2025 | €1.65 | €1.68 | €1.57 | €1.60 | 8,952 |
| Mar 21, 2025 | €1.63 | €1.64 | €1.63 | €1.62 | 15,304 |
| Mar 20, 2025 | €1.60 | €1.63 | €1.51 | €1.63 | 149,710 |
| Mar 19, 2025 | €1.57 | €1.62 | €1.57 | €1.56 | 75,151 |
| Mar 18, 2025 | €1.62 | €1.62 | €1.57 | €1.58 | 7,576 |
| Mar 17, 2025 | €1.56 | €1.60 | €1.53 | €1.58 | 187,830 |
| Mar 14, 2025 | €1.55 | €1.55 | €1.50 | €1.52 | 37,321 |
| Mar 13, 2025 | €1.55 | €1.55 | €1.52 | €1.53 | 50,005 |
| Mar 12, 2025 | €1.52 | €1.58 | €1.45 | €1.51 | 904,821 |
| Mar 11, 2025 | €1.50 | €1.50 | €1.42 | €1.53 | 435,705 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.