Permanent TSB Group Holdings (CDI)
(PTSB)
Sector: Banks
Historic Prices - up to 10 years
|
17/01/2025
|
€1.39
|
€1.44
|
€1.33
|
€1.37
|
2,632
|
|
16/01/2025
|
€1.39
|
€1.39
|
€1.36
|
€1.36
|
613
|
|
15/01/2025
|
€1.40
|
€1.40
|
€1.34
|
€1.36
|
1,084
|
|
14/01/2025
|
€1.42
|
€1.40
|
€1.36
|
€1.36
|
0
|
|
13/01/2025
|
€1.42
|
€1.44
|
€1.35
|
€1.39
|
3,518
|
|
10/01/2025
|
€1.47
|
€1.47
|
€1.39
|
€1.47
|
99
|
|
09/01/2025
|
€1.41
|
€1.45
|
€1.41
|
€1.45
|
397
|
|
08/01/2025
|
€1.42
|
€1.48
|
€1.35
|
€1.38
|
1,369
|
|
07/01/2025
|
€1.43
|
€1.47
|
€1.37
|
€1.41
|
3,640
|
|
06/01/2025
|
€1.44
|
€1.51
|
€1.39
|
€1.43
|
18,121
|
|
03/01/2025
|
€1.46
|
€1.54
|
€1.41
|
€1.46
|
42,849
|
|
02/01/2025
|
€1.41
|
€1.53
|
€1.41
|
€1.45
|
21,019
|
|
01/01/2025
|
€1.42
|
€1.53
|
€1.41
|
€1.47
|
90,443
|
|
31/12/2024
|
€1.42
|
€1.53
|
€1.41
|
€1.47
|
90,443
|
|
30/12/2024
|
€1.41
|
€1.53
|
€1.40
|
€1.41
|
80,547
|
|
27/12/2024
|
€1.43
|
€1.56
|
€1.43
|
€1.42
|
8,369
|
|
26/12/2024
|
€1.47
|
€1.51
|
€1.45
|
€1.51
|
0
|
|
25/12/2024
|
€1.47
|
€1.51
|
€1.45
|
€1.51
|
0
|
|
24/12/2024
|
€1.47
|
€1.51
|
€1.45
|
€1.51
|
0
|
|
23/12/2024
|
€1.47
|
€1.56
|
€1.43
|
€1.45
|
22,654
|
|
20/12/2024
|
€1.46
|
€1.57
|
€1.43
|
€1.51
|
34,521
|
|
19/12/2024
|
€1.44
|
€1.51
|
€1.44
|
€1.51
|
1,137
|
|
18/12/2024
|
€1.45
|
€1.50
|
€1.43
|
€1.47
|
2,117
|
|
17/12/2024
|
€1.46
|
€1.50
|
€1.43
|
€1.47
|
6,128
|
|
16/12/2024
|
€1.53
|
€1.57
|
€1.44
|
€1.57
|
11,465
|
|
13/12/2024
|
€1.51
|
€1.57
|
€1.47
|
€1.47
|
20,621
|
|
12/12/2024
|
€1.44
|
€1.57
|
€1.43
|
€1.51
|
2,948
|
|
11/12/2024
|
€1.47
|
€1.47
|
€1.46
|
€1.47
|
57,056
|
|
10/12/2024
|
€1.47
|
€1.48
|
€1.43
|
€1.45
|
4,524
|
|
09/12/2024
|
€1.49
|
€1.49
|
€1.46
|
€1.46
|
2,037
|
|
06/12/2024
|
€1.46
|
€1.46
|
€1.46
|
€1.46
|
25
|
|
05/12/2024
|
€1.52
|
€1.52
|
€1.47
|
€1.47
|
5,643
|
|
04/12/2024
|
€1.52
|
€1.56
|
€1.43
|
€1.50
|
50,011
|
|
03/12/2024
|
€1.43
|
€1.57
|
€1.49
|
€1.54
|
900
|
|
02/12/2024
|
€1.43
|
€1.50
|
€1.45
|
€1.50
|
4
|
|
29/11/2024
|
€1.43
|
€1.51
|
€1.43
|
€1.48
|
658
|
|
28/11/2024
|
€1.47
|
€1.44
|
€1.44
|
€1.44
|
0
|
|
27/11/2024
|
€1.47
|
€1.56
|
€1.40
|
€1.44
|
48
|
|
26/11/2024
|
€1.47
|
€1.54
|
€1.47
|
€1.48
|
61
|
|
25/11/2024
|
€1.51
|
€1.51
|
€1.51
|
€1.51
|
0
|
|
22/11/2024
|
€1.51
|
€1.51
|
€1.48
|
€1.50
|
25
|
|
21/11/2024
|
€1.51
|
€1.53
|
€1.50
|
€1.50
|
0
|
|
20/11/2024
|
€1.51
|
€1.53
|
€1.47
|
€1.52
|
13
|
|
19/11/2024
|
€1.51
|
€1.58
|
€1.51
|
€1.52
|
874
|
|
18/11/2024
|
€1.54
|
€1.57
|
€1.54
|
€1.55
|
30,737
|
|
15/11/2024
|
€1.54
|
€1.52
|
€1.51
|
€1.52
|
0
|
|
14/11/2024
|
€1.54
|
€1.54
|
€1.52
|
€1.54
|
0
|
|
13/11/2024
|
€1.54
|
€1.54
|
€1.50
|
€1.54
|
25,004
|
|
12/11/2024
|
€1.51
|
€1.58
|
€1.47
|
€1.51
|
318
|
|
11/11/2024
|
€1.58
|
€1.53
|
€1.51
|
€1.53
|
3
|
|
08/11/2024
|
€1.58
|
€1.58
|
€1.54
|
€1.54
|
667
|
|
07/11/2024
|
€1.58
|
€1.58
|
€1.56
|
€1.56
|
1,335
|
|
06/11/2024
|
€1.62
|
€1.62
|
€1.51
|
€1.56
|
2,467
|
|
05/11/2024
|
€1.59
|
€1.62
|
€1.51
|
€1.55
|
3
|
|
04/11/2024
|
€1.59
|
€1.59
|
€1.55
|
€1.54
|
639
|
|
01/11/2024
|
€1.58
|
€1.64
|
€1.53
|
€1.58
|
3,055
|
|
31/10/2024
|
€1.54
|
€1.54
|
€1.53
|
€1.53
|
1,000
|
|
30/10/2024
|
€1.51
|
€1.60
|
€1.51
|
€1.55
|
3,081
|
|
29/10/2024
|
€1.63
|
€1.63
|
€1.50
|
€1.51
|
3,957
|
|
28/10/2024
|
€1.59
|
€1.65
|
€1.50
|
€1.54
|
12,116
|
|
25/10/2024
|
€1.65
|
€1.65
|
€1.58
|
€1.58
|
7
|
|
24/10/2024
|
€1.65
|
€1.65
|
€1.50
|
€1.58
|
3,422
|
|
23/10/2024
|
€1.57
|
€1.69
|
€1.50
|
€1.58
|
19,669
|
|
22/10/2024
|
€1.62
|
€1.62
|
€1.58
|
€1.58
|
5,537
|
|
21/10/2024
|
€1.58
|
€1.64
|
€1.54
|
€1.57
|
6,646
|
|
18/10/2024
|
€1.65
|
€1.70
|
€1.65
|
€1.67
|
390
|
|
17/10/2024
|
€1.65
|
€1.65
|
€1.64
|
€1.64
|
4,307
|
|
16/10/2024
|
€1.68
|
€1.70
|
€1.60
|
€1.66
|
20,451
|
|
15/10/2024
|
€1.65
|
€1.65
|
€1.65
|
€1.64
|
0
|
|
14/10/2024
|
€1.65
|
€1.69
|
€1.60
|
€1.64
|
15,208
|
|
11/10/2024
|
€1.70
|
€1.73
|
€1.61
|
€1.70
|
39,701
|
|
10/10/2024
|
€1.65
|
€1.74
|
€1.60
|
€1.66
|
22,616
|
|
09/10/2024
|
€1.69
|
€1.68
|
€1.66
|
€1.66
|
0
|
|
08/10/2024
|
€1.69
|
€1.74
|
€1.63
|
€1.68
|
71
|
|
07/10/2024
|
€1.69
|
€1.70
|
€1.68
|
€1.70
|
259
|
|
04/10/2024
|
€1.70
|
€1.70
|
€1.68
|
€1.68
|
7,337
|
|
03/10/2024
|
€1.72
|
€1.72
|
€1.69
|
€1.69
|
1,001
|
|
02/10/2024
|
€1.71
|
€1.69
|
€1.69
|
€1.68
|
13
|
|
01/10/2024
|
€1.71
|
€1.74
|
€1.66
|
€1.68
|
7,028
|
|
30/09/2024
|
€1.77
|
€1.78
|
€1.77
|
€1.76
|
3,017
|
|
27/09/2024
|
€1.67
|
€1.80
|
€1.66
|
€1.75
|
39,121
|
|
26/09/2024
|
€1.70
|
€1.70
|
€1.63
|
€1.69
|
149,666
|
|
25/09/2024
|
€1.66
|
€1.68
|
€1.67
|
€1.66
|
0
|
|
24/09/2024
|
€1.66
|
€1.68
|
€1.63
|
€1.68
|
179
|
|
23/09/2024
|
€1.70
|
€1.73
|
€1.67
|
€1.69
|
312,647
|
|
20/09/2024
|
€1.67
|
€1.73
|
€1.67
|
€1.67
|
5
|
|
19/09/2024
|
€1.67
|
€1.68
|
€1.63
|
€1.63
|
840
|
|
18/09/2024
|
€1.65
|
€1.70
|
€1.65
|
€1.65
|
25,024
|
|
17/09/2024
|
€1.63
|
€1.66
|
€1.61
|
€1.66
|
75,343
|
|
16/09/2024
|
€1.63
|
€1.63
|
€1.62
|
€1.63
|
2,276
|
|
13/09/2024
|
€1.65
|
€1.65
|
€1.63
|
€1.64
|
523
|
|
12/09/2024
|
€1.66
|
€1.72
|
€1.64
|
€1.66
|
20,003
|
|
11/09/2024
|
€1.69
|
€1.69
|
€1.61
|
€1.70
|
20,034
|
|
10/09/2024
|
€1.71
|
€1.73
|
€1.60
|
€1.70
|
3,117
|
|
09/09/2024
|
€1.68
|
€1.71
|
€1.68
|
€1.69
|
12,186
|
|
06/09/2024
|
€1.68
|
€1.68
|
€1.62
|
€1.62
|
21,733
|
|
05/09/2024
|
€1.68
|
€1.68
|
€1.65
|
€1.66
|
400
|
|
04/09/2024
|
€1.67
|
€1.67
|
€1.60
|
€1.60
|
24,636
|
|
03/09/2024
|
€1.67
|
€1.68
|
€1.64
|
€1.65
|
21,892
|
|
02/09/2024
|
€1.64
|
€1.69
|
€1.57
|
€1.62
|
11,182
|
|
30/08/2024
|
€1.69
|
€1.70
|
€1.55
|
€1.62
|
3,359
|
|
29/08/2024
|
€1.66
|
€1.70
|
€1.66
|
€1.65
|
1,306
|
|
28/08/2024
|
€1.69
|
€1.69
|
€1.61
|
€1.65
|
1,057
|
|
27/08/2024
|
€1.58
|
€1.70
|
€1.58
|
€1.65
|
4,625
|
|
26/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
23/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
22/08/2024
|
€1.58
|
€1.60
|
€1.58
|
€1.60
|
8,841
|
|
21/08/2024
|
€1.58
|
€1.59
|
€1.51
|
€1.56
|
3,226
|
|
20/08/2024
|
€1.50
|
€1.55
|
€1.54
|
€1.54
|
0
|
|
19/08/2024
|
€1.50
|
€1.50
|
€1.50
|
€1.52
|
9,161
|
|
16/08/2024
|
€1.57
|
€1.55
|
€1.53
|
€1.52
|
0
|
|
15/08/2024
|
€1.57
|
€1.55
|
€1.55
|
€1.54
|
0
|
|
14/08/2024
|
€1.57
|
€1.59
|
€1.50
|
€1.54
|
2,181
|
|
13/08/2024
|
€1.50
|
€1.58
|
€1.50
|
€1.54
|
849
|
|
12/08/2024
|
€1.51
|
€1.53
|
€1.51
|
€1.53
|
0
|
|
09/08/2024
|
€1.51
|
€1.55
|
€1.51
|
€1.51
|
4,023
|
|
08/08/2024
|
€1.50
|
€1.53
|
€1.50
|
€1.52
|
313
|
|
07/08/2024
|
€1.58
|
€1.54
|
€1.53
|
€1.53
|
0
|
|
06/08/2024
|
€1.58
|
€1.58
|
€1.48
|
€1.53
|
138
|
|
05/08/2024
|
€1.52
|
€1.56
|
€1.47
|
€1.53
|
83
|
|
02/08/2024
|
€1.52
|
€1.64
|
€1.48
|
€1.53
|
4,130
|
|
01/08/2024
|
€1.53
|
€1.65
|
€1.52
|
€1.54
|
14,585
|
|
31/07/2024
|
€1.49
|
€1.51
|
€1.48
|
€1.48
|
6,750
|
|
30/07/2024
|
€1.45
|
€1.50
|
€1.45
|
€1.50
|
7,570
|
|
29/07/2024
|
€1.44
|
€1.48
|
€1.44
|
€1.46
|
5,123
|
|
26/07/2024
|
€1.46
|
€1.48
|
€1.46
|
€1.46
|
5,147
|
|
25/07/2024
|
€1.50
|
€1.48
|
€1.46
|
€1.46
|
146
|
|
24/07/2024
|
€1.50
|
€1.50
|
€1.46
|
€1.46
|
30,000
|
|
23/07/2024
|
€1.50
|
€1.50
|
€1.39
|
€1.45
|
20
|
|
22/07/2024
|
€1.50
|
€1.50
|
€1.44
|
€1.44
|
101
|
|
19/07/2024
|
€1.45
|
€1.47
|
€1.44
|
€1.44
|
7,623
|
|
18/07/2024
|
€1.39
|
€1.41
|
€1.40
|
€1.39
|
0
|