Shares Magazine
€1.49-0.01 (-0.33%)14 Feb 2025, 16:30
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Dec 20, 2024 | €1.46 | €1.57 | €1.43 | €1.51 | 34,520 |
| Dec 19, 2024 | €1.44 | €1.45 | €1.44 | €1.50 | 1,137 |
| Dec 18, 2024 | €1.45 | €1.50 | €1.43 | €1.47 | 2,116 |
| Dec 17, 2024 | €1.46 | €1.50 | €1.43 | €1.47 | 6,127 |
| Dec 16, 2024 | €1.53 | €1.57 | €1.44 | €1.57 | 11,466 |
| Dec 13, 2024 | €1.51 | €1.57 | €1.48 | €1.47 | 20,621 |
| Dec 12, 2024 | €1.44 | €1.57 | €1.43 | €1.51 | 2,947 |
| Dec 11, 2024 | €1.47 | €1.47 | €1.46 | €1.47 | 57,057 |
| Dec 10, 2024 | €1.47 | €1.48 | €1.43 | €1.45 | 4,523 |
| Dec 9, 2024 | €1.49 | €1.49 | €1.49 | €1.46 | 2,036 |
| Dec 6, 2024 | €1.46 | €1.46 | €1.46 | €1.46 | 25 |
| Dec 5, 2024 | €1.52 | €1.52 | €1.48 | €1.47 | 5,642 |
| Dec 4, 2024 | €1.52 | €1.56 | €1.43 | €1.50 | 50,011 |
| Dec 3, 2024 | €1.57 | €1.57 | €1.49 | €1.54 | 969 |
| Dec 2, 2024 | €1.45 | €1.45 | €1.45 | €1.50 | 4 |
| Nov 29, 2024 | €1.43 | €1.51 | €1.43 | €1.48 | 658 |
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 |
|---|---|---|
| Xps Pensions Group PLC | 390.00 | 12.39 |
| Entain PLC | 744.40 | 6.77 |
| Hochschild Mining PLC | 202.00 | 4.99 |
| Assura PLC | 39.00 | 4.17 |
| Fidelity China Special Situations PLC | 253.00 | 4.12 |
| Ferrexpo PLC | 96.40 | 3.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 29.00 | -55.62 |
| Mitchells & Butlers PLC | 225.50 | -3.63 |
| Schroders PLC | 371.60 | -3.13 |
| Ncc Group PLC | 136.00 | -2.58 |
| International Consolidated Airlines Group S.A. | 338.50 | -2.56 |
| Trainline PLC | 355.00 | -2.15 |
Risers/fallers data from previous trading day.