Shares Magazine
€2.08+0.00 (+0.00%)06 Aug 2025, 16:28
Permanent TSB Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | €2.08 | €2.12 | €2.00 | €2.02 | 5,393 |
| Jul 4, 2025 | €2.00 | €2.08 | €1.99 | €2.04 | 15,242 |
| Jul 3, 2025 | €2.06 | €2.06 | €1.90 | €1.98 | 2,632 |
| Jul 2, 2025 | €2.04 | €2.06 | €1.92 | €1.98 | 41,412 |
| Jul 1, 2025 | €2.03 | €2.06 | €2.03 | €1.98 | 14,436 |
| Jun 30, 2025 | €2.06 | €2.06 | €1.95 | €1.98 | 25,087 |
| Jun 27, 2025 | €1.92 | €2.04 | €1.92 | €1.98 | 1,083 |
| Jun 26, 2025 | €2.04 | €2.04 | €1.90 | €1.98 | 1,273 |
| Jun 25, 2025 | €1.97 | €2.02 | €1.91 | €1.98 | 3,845 |
| Jun 24, 2025 | €1.96 | €2.02 | €1.90 | €1.98 | 71,388 |
| Jun 23, 2025 | €1.99 | €2.04 | €1.99 | €2.00 | 48,670 |
| Jun 20, 2025 | €1.93 | €2.03 | €1.93 | €2.04 | 24,237 |
| Jun 19, 2025 | €1.98 | €1.98 | €1.93 | €1.94 | 9,158 |
| Jun 18, 2025 | €1.90 | €2.00 | €1.86 | €1.93 | 9,898 |
| Jun 17, 2025 | €1.89 | €1.89 | €1.89 | €1.82 | 2,157 |
| Jun 16, 2025 | €1.87 | €1.90 | €1.84 | €1.82 | 70,134 |
| Jun 13, 2025 | €1.86 | €1.90 | €1.86 | €1.82 | 37,117 |
| Jun 12, 2025 | €1.85 | €1.90 | €1.77 | €1.80 | 15,972 |
| Jun 11, 2025 | €1.83 | €1.85 | €1.80 | €1.82 | 74,383 |
| Jun 10, 2025 | €1.82 | €1.82 | €1.82 | €1.75 | 1,672 |
| Jun 9, 2025 | €1.80 | €1.84 | €1.77 | €1.75 | 18,168 |
| Jun 6, 2025 | €1.80 | €1.80 | €1.78 | €1.75 | 64,009 |
| Jun 5, 2025 | €1.80 | €1.84 | €1.77 | €1.75 | 12,085 |
| Jun 4, 2025 | €1.80 | €1.84 | €1.80 | €1.74 | 9,147 |
| Jun 3, 2025 | €1.78 | €1.80 | €1.75 | €1.74 | 34,274 |
| Jun 2, 2025 | €1.76 | €1.77 | €1.76 | €1.72 | 13,026 |
| May 30, 2025 | €1.75 | €1.75 | €1.75 | €1.71 | 100 |
| May 29, 2025 | €1.66 | €1.76 | €1.66 | €1.71 | 661 |
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 |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.