tiprankstipranks
permanent tsb Group Holdings PLC (GB:PTSB)
LSE:PTSB
UK Market
PTSB
permanent tsb Group Holdings
RESEARCH TOOLSreports
Want to see GB:PTSB full AI Analyst Report?

permanent tsb Group Holdings (PTSB) Historical Prices

12 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 19, 2026
2.91
2.92
2.90
2.91
2.91
+2.47%
74,540
0.15
May 18, 2026
2.90
2.91
2.90
2.84
2.84
-2.41%
45,477
0.09
May 15, 2026
2.91
2.92
2.90
2.91
2.91
-0.17%
38,738
0.08
May 14, 2026
2.92
2.92
2.90
2.91
2.91
+2.46%
7,703,284
19.86
May 13, 2026
2.92
2.92
2.90
2.84
2.84
0.00%
8,822
0.02
May 12, 2026
2.91
2.92
2.90
2.84
2.84
-2.07%
155,003
0.40
May 11, 2026
2.90
2.92
2.89
2.90
2.90
+2.29%
430,408
1.14
May 08, 2026
2.90
2.92
2.90
2.84
2.84
-2.58%
27,351
0.07
May 07, 2026
2.91
2.92
2.90
2.91
2.91
+0.17%
1,260,458
3.52
May 06, 2026
2.98
2.98
2.90
2.91
2.91
+1.75%
1,158,560
3.41
May 05, 2026
2.90
2.92
2.90
2.86
2.86
-0.87%
800,246
2.44
May 04, 2026
2.88
2.91
2.76
2.88
2.88
0.00%
0
0.00
May 01, 2026
2.91
2.91
2.76
2.88
2.88
+1.59%
22
<0.01
Apr 30, 2026
2.91
2.92
2.90
2.84
2.84
-2.07%
8,193
0.02
Apr 29, 2026
2.90
2.92
2.87
2.90
2.90
+1.94%
99,415
0.30
Apr 28, 2026
2.90
2.92
2.90
2.84
2.84
-2.07%
7,510
0.02
Apr 27, 2026
2.83
2.91
2.83
2.90
2.90
+2.29%
80,918
0.25
Apr 24, 2026
2.91
2.91
2.76
2.84
2.84
-2.41%
7,884
0.02
Apr 23, 2026
2.90
2.91
2.90
2.91
2.91
+0.17%
114,346
0.35
Apr 22, 2026
2.91
2.91
2.89
2.90
2.90
-0.85%
59,656
0.18
Apr 21, 2026
2.91
2.95
2.90
2.93
2.93
+0.86%
789,909
2.54
Apr 20, 2026
2.92
2.92
2.76
2.90
2.90
+0.35%
1,065,710
3.63
Apr 17, 2026
2.90
2.91
2.87
2.89
2.89
-0.17%
422,056
1.47
Apr 16, 2026
2.88
2.91
2.87
2.90
2.90
+0.52%
4,961,954
23.79
Apr 15, 2026
2.87
2.90
2.87
2.88
2.88
-0.86%
695,881
3.51
Apr 14, 2026
2.87
3.10
2.86
2.91
2.91
-0.85%
11,462,370
677.87
Apr 13, 2026
3.02
3.10
2.76
2.93
2.93
0.00%
6,867
0.40
Apr 10, 2026
3.10
3.10
2.76
2.93
2.93
0.00%
3,753
0.22
Apr 09, 2026
3.03
3.10
2.76
2.93
2.93
+0.65%
12,705
0.75
Apr 08, 2026
2.93
3.10
2.93
2.93
2.91
0.00%
14,571
0.87
Apr 07, 2026
3.04
3.04
2.96
2.93
2.91
0.00%
28,982
1.77
Apr 06, 2026
2.93
3.10
2.92
2.93
2.91
0.00%
0
0.00
Apr 03, 2026
2.93
3.10
2.92
2.93
2.91
0.00%
0
0.00
Apr 02, 2026
2.92
3.10
2.92
2.93
2.91
0.00%
2,941
0.18
Apr 01, 2026
2.98
3.07
2.98
2.93
2.91
0.00%
4,865
0.29
Mar 31, 2026
2.88
3.10
2.76
2.93
2.91
0.00%
6,759
0.41
Mar 30, 2026
2.76
3.10
2.76
2.93
2.91
0.00%
67
<0.01
Mar 27, 2026
2.88
3.10
2.85
2.93
2.91
+3.15%
55,418
3.52
Mar 26, 2026
2.88
3.10
2.76
2.84
2.82
-3.06%
1,451
0.09
Mar 25, 2026
2.96
3.10
2.95
2.93
2.91
+2.79%
40,836
2.71
Mar 24, 2026
2.94
3.10
2.76
2.85
2.83
-2.71%
18,055
1.22
Mar 23, 2026
2.92
3.10
2.76
2.93
2.91
-3.32%
13,432
0.92
Mar 20, 2026
2.96
3.14
2.90
3.03
3.01
-2.56%
40,363
2.87
Mar 19, 2026
2.96
2.96
2.96
3.11
3.09
0.00%
33
<0.01
Mar 18, 2026
3.04
3.26
3.02
3.11
3.09
0.00%
29,623
2.14
Mar 17, 2026
3.10
3.26
2.99
3.11
3.09
0.00%
9,420
0.68
Mar 16, 2026
3.26
3.26
2.96
3.11
3.09
+2.32%
177
0.01
Mar 13, 2026
3.04
3.06
3.02
3.04
3.02
-2.27%
0
0.00
Mar 12, 2026
2.96
2.96
2.96
3.11
3.09
0.00%
609
0.04
Mar 11, 2026
3.13
3.13
3.08
3.11
3.09
0.00%
2,007
0.12
Rows:
50